Marvell Technology Inc (NQ: MRVL )

71.55 -1.22 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2011 12.32 12.48 12.06 12.11 14,485,101 -0.31(-2.51%)
Sep 30, 2011 12.62 12.73 12.41 12.42 16,527,862 -0.38(-2.97%)
Sep 29, 2011 12.98 13.10 12.46 12.80 12,685,531 +0.06(+0.47%)
Sep 28, 2011 13.10 13.15 12.72 12.74 14,634,995 -0.29(-2.23%)
Sep 27, 2011 13.22 13.40 12.95 13.04 15,521,024 -0.10(-0.78%)
Sep 26, 2011 13.19 13.27 12.72 13.14 12,504,551 +0.04(+0.33%)
Sep 23, 2011 12.28 13.16 12.17 13.10 17,698,148 +0.62(+5.01%)
Sep 22, 2011 12.25 12.58 12.18 12.47 20,782,846 -0.25(-1.95%)
Sep 21, 2011 12.88 13.08 12.71 12.72 12,782,754 -0.14(-1.07%)
Sep 20, 2011 12.98 13.17 12.84 12.86 13,861,752 -0.19(-1.44%)
Sep 19, 2011 12.76 13.14 12.62 13.04 12,750,146 +0.06(+0.46%)
Sep 16, 2011 12.91 13.15 12.82 12.98 13,716,585 -0.02(-0.16%)
Sep 15, 2011 12.80 13.21 12.74 13.01 23,119,686 +0.34(+2.67%)
Sep 14, 2011 12.54 12.85 12.38 12.67 16,590,178 +0.19(+1.51%)
Sep 13, 2011 12.36 12.51 12.23 12.48 15,052,921 +0.16(+1.32%)
Sep 12, 2011 11.55 12.32 11.38 12.32 19,240,718 +0.60(+5.11%)
Sep 09, 2011 11.36 12.09 11.36 11.72 21,987,270 +0.22(+1.94%)
Sep 08, 2011 11.52 11.87 11.38 11.49 10,629,246 -0.06(-0.52%)
Sep 07, 2011 11.17 11.60 11.15 11.55 9,909,684 +0.57(+5.22%)
Sep 06, 2011 10.54 11.00 10.53 10.98 9,246,538 -0.05(-0.46%)
Sep 02, 2011 10.91 11.08 10.75 11.03 9,549,251 -0.11(-1.00%)
Sep 01, 2011 11.31 11.41 11.14 11.14 7,854,168 -0.11(-0.99%)
Aug 31, 2011 11.37 11.61 11.16 11.25 13,007,764 -0.06(-0.53%)
Aug 30, 2011 11.20 11.39 11.14 11.31 10,760,090 +0.05(+0.46%)
Aug 29, 2011 11.20 11.28 11.08 11.26 14,560,934 +0.23(+2.09%)
Aug 26, 2011 10.73 11.12 10.61 11.03 10,631,466 +0.22(+2.06%)
Aug 25, 2011 11.20 11.34 10.75 10.81 16,324,428 -0.38(-3.37%)
Aug 24, 2011 11.12 11.20 10.86 11.19 11,682,183 +0.02(+0.15%)
Aug 23, 2011 10.84 11.18 10.78 11.17 15,565,229 +0.42(+3.90%)
Aug 22, 2011 11.13 11.21 10.65 10.75 16,030,823 -0.10(-0.95%)
Aug 19, 2011 11.02 11.55 10.75 10.85 35,614,948 +0.61(+5.93%)
Aug 18, 2011 10.66 10.72 10.18 10.24 18,336,976 -0.75(-6.85%)
Aug 17, 2011 11.14 11.27 10.81 11.00 14,394,416 -0.08(-0.70%)
Aug 16, 2011 11.01 11.31 10.90 11.08 13,010,050 -0.05(-0.46%)
Aug 15, 2011 10.84 11.14 10.81 11.13 8,522,967 +0.36(+3.34%)
Aug 12, 2011 10.95 10.99 10.60 10.77 8,555,510 -0.04(-0.40%)
Aug 11, 2011 10.30 10.94 10.24 10.81 18,897,770 +0.59(+5.78%)
Aug 10, 2011 10.06 10.51 9.766 10.22 25,870,322 -0.03(-0.33%)
Aug 09, 2011 10.22 10.53 9.612 10.25 31,144,096 +0.02(+0.17%)
Aug 08, 2011 10.55 10.98 10.07 10.24 30,946,688 -0.91(-8.14%)
Aug 05, 2011 11.65 11.75 10.55 11.14 32,116,946 -0.38(-3.27%)
Aug 04, 2011 11.97 12.05 11.51 11.52 16,438,023 -0.68(-5.54%)
Aug 03, 2011 12.21 12.27 11.79 12.20 16,434,228 -0.02(-0.14%)
Aug 02, 2011 12.62 12.82 12.20 12.21 10,296,380 -0.50(-3.97%)
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.