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 (%)
May 24, 2011 12.34 12.43 12.14 12.16 8,701,940 -0.12(-0.94%)
May 23, 2011 12.09 12.44 12.08 12.27 12,491,686 +0.00(+0.00%)
May 20, 2011 12.31 12.41 12.11 12.27 9,829,892 -0.08(-0.62%)
May 19, 2011 12.45 12.50 12.28 12.35 4,512,600 -0.09(-0.76%)
May 18, 2011 12.25 12.49 12.24 12.44 6,992,035 +0.21(+1.68%)
May 17, 2011 12.11 12.28 11.99 12.24 12,190,748 +0.09(+0.77%)
May 16, 2011 12.42 12.44 12.05 12.14 18,601,548 -0.35(-2.81%)
May 13, 2011 12.76 12.85 12.44 12.50 12,403,347 -0.29(-2.28%)
May 12, 2011 12.57 12.86 12.57 12.79 10,397,841 +0.09(+0.74%)
May 11, 2011 12.92 12.96 12.56 12.69 12,729,740 -0.19(-1.46%)
May 10, 2011 12.80 12.98 12.72 12.88 14,386,310 +0.21(+1.69%)
May 09, 2011 12.61 12.73 12.40 12.67 12,275,206 +0.10(+0.82%)
May 06, 2011 12.56 12.73 12.37 12.56 13,255,615 +0.09(+0.76%)
May 05, 2011 12.79 12.79 12.36 12.47 26,326,442 -0.37(-2.87%)
May 04, 2011 12.83 12.98 12.74 12.84 11,951,695 +0.00(+0.00%)
May 03, 2011 13.07 13.10 12.71 12.84 18,399,924 -0.25(-1.90%)
May 02, 2011 13.10 13.26 13.05 13.09 9,987,816 -0.12(-0.87%)
Apr 29, 2011 13.31 13.39 13.18 13.20 23,062,462 -0.35(-2.56%)
Apr 28, 2011 13.45 13.63 13.38 13.55 14,546,820 +0.08(+0.57%)
Apr 27, 2011 13.47 13.50 13.25 13.47 10,836,750 -0.06(-0.44%)
Apr 26, 2011 13.58 13.61 13.44 13.53 9,906,598 -0.02(-0.13%)
Apr 25, 2011 13.54 13.59 13.42 13.55 8,941,429 +0.11(+0.83%)
Apr 21, 2011 13.69 13.74 13.38 13.44 9,647,873 -0.19(-1.38%)
Apr 20, 2011 13.40 13.66 13.32 13.63 15,112,997 +0.46(+3.51%)
Apr 19, 2011 13.00 13.19 12.77 13.16 15,536,686 +0.12(+0.92%)
Apr 18, 2011 13.38 13.38 12.87 13.04 19,707,240 -0.62(-4.57%)
Apr 15, 2011 13.40 13.74 13.31 13.67 19,262,454 +0.27(+1.98%)
Apr 14, 2011 13.33 13.44 13.16 13.40 19,720,676 +0.01(+0.06%)
Apr 13, 2011 13.65 13.72 13.33 13.39 16,286,964 -0.17(-1.26%)
Apr 12, 2011 13.56 13.65 13.51 13.57 17,515,606 -0.17(-1.25%)
Apr 11, 2011 13.99 14.05 13.51 13.74 28,343,148 -0.29(-2.07%)
Apr 08, 2011 14.15 14.28 13.85 14.03 23,793,062 +0.20(+1.42%)
Apr 07, 2011 13.66 14.10 13.65 13.83 31,790,166 +0.20(+1.44%)
Apr 06, 2011 13.63 13.74 13.33 13.63 18,739,420 +0.07(+0.50%)
Apr 05, 2011 13.46 13.68 13.44 13.57 14,166,666 +0.27(+2.06%)
Apr 04, 2011 13.64 13.72 13.27 13.29 14,635,604 -0.34(-2.51%)
Apr 01, 2011 13.38 13.69 13.34 13.63 26,128,736 +0.33(+2.44%)
Mar 31, 2011 13.68 13.69 13.29 13.31 18,625,802 -0.36(-2.63%)
Mar 30, 2011 13.67 13.99 13.63 13.67 16,472,336 -0.13(-0.93%)
Mar 29, 2011 14.00 14.02 13.69 13.80 10,715,203 -0.03(-0.19%)
Mar 28, 2011 13.76 13.88 13.52 13.82 17,647,928 +0.07(+0.50%)
Mar 25, 2011 13.84 14.00 13.66 13.75 16,482,827 -0.21(-1.47%)
Mar 24, 2011 13.78 14.12 13.73 13.96 14,983,145 +0.30(+2.19%)
Mar 23, 2011 13.36 13.78 13.27 13.66 15,473,215 +0.28(+2.11%)
Mar 22, 2011 13.27 13.53 12.98 13.38 18,098,074 +0.10(+0.77%)
Mar 21, 2011 13.33 13.57 13.20 13.27 20,787,754 -0.09(-0.70%)
Mar 18, 2011 13.31 13.48 13.21 13.37 17,657,588 +0.17(+1.30%)
Mar 17, 2011 13.33 13.39 13.12 13.20 16,323,544 +0.05(+0.39%)
Mar 16, 2011 13.20 13.57 13.14 13.15 20,938,230 -0.20(-1.47%)
Mar 15, 2011 12.98 13.50 12.78 13.34 26,941,838 -0.03(-0.26%)
Mar 14, 2011 13.27 13.45 13.13 13.38 18,463,470 -0.03(-0.26%)
Mar 11, 2011 13.45 13.56 13.17 13.41 23,424,906 -0.15(-1.08%)
Mar 10, 2011 13.59 13.86 13.45 13.56 21,979,564 -0.27(-1.97%)
Mar 09, 2011 13.78 14.01 13.62 13.83 20,572,420 -0.03(-0.19%)
Mar 08, 2011 13.57 13.89 13.53 13.86 23,237,758 +0.33(+2.40%)
Mar 07, 2011 13.88 13.93 13.39 13.53 27,714,210 -0.27(-1.98%)
Mar 04, 2011 14.33 14.55 13.69 13.81 71,159,120 -1.79(-11.47%)
Mar 03, 2011 15.53 15.77 15.22 15.59 25,385,902 +0.20(+1.28%)
Mar 02, 2011 15.41 15.63 15.32 15.40 11,990,431 -0.03(-0.17%)
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.