Marvell Technology Inc (NQ: MRVL )

71.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 11.77 11.88 11.73 11.85 3,718,273 +0.09(+0.73%)
Dec 29, 2011 11.75 11.88 11.73 11.77 3,623,544 +0.02(+0.15%)
Dec 28, 2011 11.95 11.95 11.71 11.75 6,185,137 -0.15(-1.29%)
Dec 27, 2011 12.11 12.11 11.90 11.91 7,532,452 -0.20(-1.63%)
Dec 23, 2011 12.23 12.29 12.04 12.10 5,296,899 +0.30(+2.54%)
Dec 21, 2011 11.89 11.97 11.61 11.80 9,786,799 -0.09(-0.79%)
Dec 20, 2011 11.49 11.92 11.46 11.90 13,461,211 +0.58(+5.14%)
Dec 19, 2011 11.64 11.68 11.29 11.31 8,097,015 -0.26(-2.22%)
Dec 16, 2011 11.43 11.68 11.40 11.57 9,509,896 +0.17(+1.50%)
Dec 15, 2011 11.81 11.85 11.34 11.40 9,829,172 -0.15(-1.26%)
Dec 14, 2011 11.79 11.91 11.49 11.55 9,550,580 -0.24(-2.03%)
Dec 13, 2011 12.20 12.32 11.71 11.79 11,916,519 -0.29(-2.41%)
Dec 12, 2011 12.09 12.12 11.90 12.08 8,399,920 -0.15(-1.26%)
Dec 09, 2011 12.12 12.31 11.91 12.23 7,932,305 +0.12(+0.99%)
Dec 08, 2011 12.28 12.45 12.09 12.11 9,988,449 -0.37(-2.95%)
Dec 07, 2011 12.27 12.58 12.12 12.48 16,674,151 +0.41(+3.40%)
Dec 06, 2011 11.85 12.16 11.76 12.07 14,456,583 +0.27(+2.32%)
Dec 05, 2011 12.01 12.09 11.76 11.79 12,643,118 -0.01(-0.07%)
Dec 02, 2011 12.35 12.38 11.78 11.80 15,878,340 -0.06(-0.51%)
Dec 01, 2011 12.14 12.15 11.73 11.86 10,308,466 -0.22(-1.84%)
Nov 30, 2011 11.60 12.12 11.45 12.09 15,995,599 +0.79(+6.97%)
Nov 29, 2011 11.57 11.57 11.24 11.30 9,783,391 -0.15(-1.34%)
Nov 28, 2011 11.65 11.71 11.32 11.45 11,130,383 +0.21(+1.83%)
Nov 25, 2011 11.37 11.58 11.24 11.25 5,240,083 -0.21(-1.87%)
Nov 23, 2011 11.88 11.90 11.33 11.46 14,576,955 -0.53(-4.43%)
Nov 22, 2011 12.26 12.26 11.89 11.99 16,752,701 -0.32(-2.57%)
Nov 21, 2011 12.32 12.51 12.09 12.31 18,255,116 -0.23(-1.84%)
Nov 18, 2011 12.41 12.75 12.28 12.54 36,263,704 +0.76(+6.47%)
Nov 17, 2011 12.10 12.24 11.62 11.78 31,334,768 -0.79(-6.27%)
Nov 16, 2011 12.80 12.92 12.52 12.56 14,326,579 -0.34(-2.65%)
Nov 15, 2011 12.66 12.98 12.55 12.91 14,191,743 +0.21(+1.62%)
Nov 14, 2011 12.72 12.87 12.41 12.70 10,842,235 -0.07(-0.54%)
Nov 11, 2011 12.49 12.86 12.44 12.77 13,365,076 +0.38(+3.04%)
Nov 10, 2011 12.26 12.49 12.00 12.39 15,901,364 +0.32(+2.62%)
Nov 09, 2011 12.18 12.38 12.03 12.08 13,900,849 -0.44(-3.49%)
Nov 08, 2011 12.45 12.57 12.17 12.51 16,760,826 +0.20(+1.60%)
Nov 07, 2011 12.19 12.33 11.99 12.32 13,013,774 +0.13(+1.05%)
Nov 04, 2011 11.78 12.24 11.73 12.19 13,701,430 +0.29(+2.45%)
Nov 03, 2011 11.74 11.91 11.35 11.90 13,775,540 +0.26(+2.21%)
Nov 02, 2011 11.72 11.87 11.55 11.64 10,149,983 +0.07(+0.59%)
Nov 01, 2011 11.61 11.70 11.39 11.57 17,634,206 -0.40(-3.36%)
Oct 31, 2011 11.89 12.11 11.85 11.97 10,729,632 -0.09(-0.71%)
Oct 28, 2011 12.01 12.23 11.87 12.06 13,359,568 +0.02(+0.14%)
Oct 27, 2011 12.04 12.17 11.58 12.04 20,822,352 +0.35(+3.00%)
Oct 26, 2011 11.67 11.80 11.33 11.69 13,317,155 +0.22(+1.94%)
Oct 25, 2011 11.75 11.94 11.45 11.47 13,992,553 -0.34(-2.90%)
Oct 24, 2011 11.30 11.83 11.30 11.81 26,048,432 +0.56(+5.02%)
Oct 21, 2011 11.59 11.79 11.14 11.25 28,127,736 -0.15(-1.35%)
Oct 20, 2011 11.12 11.67 11.12 11.40 35,538,996 -0.33(-2.77%)
Oct 19, 2011 12.44 12.52 11.61 11.73 29,863,026 -0.74(-5.91%)
Oct 18, 2011 12.25 12.51 12.07 12.46 20,783,112 +0.22(+1.82%)
Oct 17, 2011 12.74 12.74 12.05 12.24 22,650,500 -0.58(-4.54%)
Oct 14, 2011 13.13 13.13 12.58 12.82 19,104,376 -0.13(-0.99%)
Oct 13, 2011 12.86 13.02 12.79 12.95 19,784,282 +0.02(+0.13%)
Oct 12, 2011 13.22 13.22 12.79 12.93 22,392,862 -0.17(-1.31%)
Oct 11, 2011 13.35 13.41 12.93 13.10 15,150,197 -0.31(-2.30%)
Oct 10, 2011 13.35 13.62 13.24 13.41 9,047,495 +0.27(+2.08%)
Oct 07, 2011 13.25 13.34 12.98 13.14 10,455,233 -0.07(-0.52%)
Oct 06, 2011 13.12 13.31 12.80 13.21 15,520,276 +0.37(+2.87%)
Oct 05, 2011 12.44 12.86 12.13 12.84 13,398,706 +0.39(+3.09%)
Oct 04, 2011 11.97 12.54 11.74 12.45 21,006,638 +0.34(+2.83%)
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.