Marvell Technology Inc (NQ: MRVL )

74.30 +2.75 (+3.84%)
Streaming Delayed Price Updated: 9:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 16.49 16.79 16.36 16.50 10,615,144 -0.10(-0.61%)
Nov 29, 2010 16.72 16.91 16.31 16.60 13,013,724 -0.15(-0.92%)
Nov 26, 2010 16.90 16.96 16.76 16.76 4,207,894 -0.20(-1.16%)
Nov 24, 2010 17.03 16.95 16.95 16.95 11,843,952 +0.01(+0.05%)
Nov 23, 2010 16.93 17.21 16.84 16.95 12,135,308 -0.17(-1.00%)
Nov 22, 2010 17.16 17.33 16.96 17.12 13,021,576 -0.08(-0.45%)
Nov 19, 2010 16.60 17.49 16.48 17.20 39,320,888 +0.99(+6.08%)
Nov 18, 2010 16.30 16.53 16.14 16.21 21,462,468 +0.17(+1.07%)
Nov 17, 2010 16.24 16.55 16.00 16.04 15,063,368 -0.17(-1.06%)
Nov 16, 2010 16.56 16.64 16.11 16.21 15,944,130 -0.42(-2.53%)
Nov 15, 2010 17.11 17.19 16.45 16.63 16,218,322 -0.34(-2.01%)
Nov 12, 2010 17.08 17.43 16.66 16.97 15,953,140 -0.16(-0.95%)
Nov 11, 2010 16.83 17.20 16.20 17.14 18,271,034 -0.20(-1.17%)
Nov 10, 2010 17.56 17.59 17.08 17.34 12,527,763 -0.16(-0.93%)
Nov 09, 2010 17.78 17.79 17.40 17.50 12,180,250 -0.27(-1.54%)
Nov 08, 2010 17.67 17.97 17.67 17.78 7,882,183 -0.03(-0.14%)
Nov 05, 2010 17.73 17.93 17.43 17.80 14,517,817 +0.24(+1.36%)
Nov 04, 2010 17.09 17.72 16.98 17.56 17,691,204 +0.71(+4.21%)
Nov 03, 2010 16.78 16.94 16.66 16.85 11,616,848 +0.05(+0.31%)
Nov 02, 2010 16.98 17.19 16.76 16.80 19,051,876 +0.10(+0.61%)
Nov 01, 2010 16.64 16.90 16.38 16.70 16,118,295 +0.20(+1.19%)
Oct 29, 2010 16.53 16.62 16.24 16.50 17,985,562 +0.07(+0.42%)
Oct 28, 2010 16.06 16.52 15.96 16.43 22,937,414 +0.43(+2.67%)
Oct 27, 2010 15.14 16.11 15.08 16.00 33,755,008 +0.97(+6.43%)
Oct 25, 2010 15.23 15.39 14.88 15.04 16,805,000 -0.11(-0.73%)
Oct 22, 2010 14.70 15.18 14.70 15.15 10,726,404 +0.40(+2.70%)
Oct 21, 2010 14.62 14.76 14.44 14.75 13,843,616 +0.16(+1.09%)
Oct 20, 2010 14.34 14.80 14.31 14.59 17,829,676 +0.29(+2.04%)
Oct 19, 2010 14.29 14.57 14.13 14.30 13,007,446 -0.16(-1.14%)
Oct 18, 2010 14.58 14.64 14.33 14.47 12,142,864 -0.17(-1.19%)
Oct 15, 2010 14.80 14.88 14.51 14.64 17,657,810 -0.04(-0.26%)
Oct 14, 2010 14.95 14.95 14.55 14.68 14,301,871 -0.14(-0.92%)
Oct 13, 2010 14.64 14.93 14.34 14.82 17,661,382 +0.29(+1.97%)
Oct 12, 2010 14.22 14.60 14.07 14.53 17,976,330 +0.23(+1.59%)
Oct 11, 2010 14.41 14.53 14.28 14.30 9,152,940 -0.05(-0.36%)
Oct 08, 2010 14.28 14.47 14.05 14.35 19,572,238 +0.16(+1.15%)
Oct 07, 2010 14.05 14.33 13.92 14.19 12,467,657 +0.14(+0.97%)
Oct 06, 2010 14.36 14.52 13.93 14.05 21,103,222 -0.41(-2.81%)
Oct 05, 2010 14.64 14.68 14.12 14.46 40,128,268 -0.29(-1.94%)
Oct 04, 2010 14.83 14.93 14.43 14.75 14,988,866 -0.23(-1.54%)
Oct 01, 2010 15.17 15.40 14.94 14.98 18,529,602 -0.01(-0.06%)
Sep 30, 2010 15.29 15.48 14.85 14.99 20,244,486 -0.16(-1.07%)
Sep 29, 2010 14.96 15.26 14.87 15.15 15,008,907 +0.17(+1.15%)
Sep 28, 2010 14.93 15.20 14.69 14.98 19,939,532 +0.06(+0.40%)
Sep 27, 2010 15.17 15.21 14.88 14.92 15,329,082 -0.25(-1.64%)
Sep 24, 2010 15.15 15.54 15.12 15.17 20,551,976 +0.32(+2.14%)
Sep 23, 2010 14.64 15.22 14.42 14.85 14,280,479 +0.11(+0.76%)
Sep 22, 2010 14.96 15.00 14.52 14.74 22,487,856 -0.27(-1.82%)
Sep 21, 2010 15.19 15.19 14.98 15.01 12,688,557 -0.12(-0.79%)
Sep 20, 2010 15.39 15.41 14.99 15.13 15,630,975 -0.20(-1.29%)
Sep 17, 2010 15.13 15.40 15.10 15.33 22,081,030 +0.51(+3.41%)
Sep 15, 2010 14.83 14.88 14.55 14.82 13,418,836 -0.10(-0.69%)
Sep 14, 2010 14.87 15.02 14.47 14.93 19,338,160 -0.03(-0.17%)
Sep 13, 2010 14.72 15.10 14.68 14.95 16,931,228 +0.39(+2.64%)
Sep 10, 2010 14.94 15.01 14.41 14.57 21,238,274 -0.33(-2.18%)
Sep 09, 2010 14.95 15.05 14.69 14.89 16,732,738 +0.01(+0.06%)
Sep 08, 2010 14.62 14.93 14.49 14.88 19,537,570 +0.22(+1.52%)
Sep 07, 2010 14.51 14.80 14.45 14.66 19,350,516 +0.11(+0.76%)
Sep 03, 2010 14.60 14.76 14.25 14.55 13,255,942 +0.16(+1.13%)
Sep 02, 2010 13.94 14.39 13.85 14.39 13,975,266 +0.49(+3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.