Marvell Technology Inc (NQ: MRVL )

70.88 -1.43 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 11.14 11.53 11.08 11.45 11,636,529 +0.30(+2.69%)
Jul 30, 2013 10.75 11.21 10.70 11.15 0 +0.48(+4.46%)
Jul 29, 2013 10.53 10.71 10.50 10.68 0 +0.19(+1.77%)
Jul 26, 2013 10.45 10.55 10.42 10.49 0 -0.06(-0.59%)
Jul 25, 2013 10.55 10.61 10.29 10.55 0 -0.02(-0.17%)
Jul 24, 2013 10.60 10.78 10.54 10.57 5,196,884 -0.01(-0.08%)
Jul 23, 2013 10.55 10.76 10.55 10.58 0 +0.04(+0.33%)
Jul 22, 2013 10.64 10.66 10.53 10.55 0 -0.07(-0.67%)
Jul 19, 2013 10.48 10.66 10.42 10.62 0 +0.14(+1.35%)
Jul 18, 2013 10.59 10.59 10.35 10.47 4,455,850 -0.13(-1.25%)
Jul 17, 2013 10.47 10.61 10.47 10.61 2,464,914 +0.14(+1.35%)
Jul 16, 2013 10.60 10.61 10.36 10.47 0 -0.10(-0.92%)
Jul 15, 2013 10.57 10.67 10.53 10.56 0 -0.04(-0.33%)
Jul 12, 2013 10.53 10.67 10.49 10.60 0 +0.01(+0.12%)
Jul 11, 2013 10.42 10.59 10.40 10.59 0 +0.25(+2.43%)
Jul 10, 2013 10.35 10.41 10.25 10.33 0 -0.02(-0.17%)
Jul 09, 2013 10.20 10.46 10.20 10.35 0 +0.17(+1.65%)
Jul 08, 2013 10.62 10.66 10.15 10.18 6,426,938 -0.43(-4.07%)
Jul 05, 2013 10.55 10.62 10.48 10.62 0 +0.09(+0.84%)
Jul 03, 2013 10.32 10.58 10.28 10.53 0 +0.19(+1.79%)
Jul 02, 2013 10.37 10.54 10.21 10.34 0 -0.03(-0.26%)
Jul 01, 2013 10.49 10.60 10.35 10.37 0 +0.04(+0.34%)
Jun 28, 2013 10.31 10.44 10.25 10.33 6,350,379 -0.11(-1.01%)
Jun 27, 2013 10.40 10.54 10.35 10.44 7,762,603 +0.09(+0.85%)
Jun 26, 2013 10.16 10.36 10.02 10.35 0 +0.24(+2.36%)
Jun 25, 2013 9.901 10.17 9.839 10.11 11,146,059 +0.40(+4.09%)
Jun 24, 2013 9.734 9.839 9.548 9.716 0 -0.16(-1.61%)
Jun 21, 2013 9.910 9.963 9.760 9.875 8,427,578 +0.02(+0.18%)
Jun 20, 2013 9.769 9.901 9.707 9.857 0 -0.06(-0.62%)
Jun 19, 2013 10.17 10.24 9.901 9.919 0 -0.29(-2.85%)
Jun 18, 2013 9.989 10.21 9.989 10.21 0 +0.20(+2.03%)
Jun 17, 2013 9.884 10.04 9.848 10.01 8,872,143 +0.29(+3.00%)
Jun 14, 2013 9.751 9.822 9.707 9.716 0 -0.02(-0.18%)
Jun 13, 2013 9.707 9.787 9.601 9.734 6,877,536 +0.06(+0.64%)
Jun 12, 2013 9.725 9.875 9.566 9.672 10,514,314 +0.08(+0.83%)
Jun 11, 2013 9.663 9.844 9.548 9.592 10,438,742 -0.19(-1.98%)
Jun 10, 2013 9.716 9.874 9.690 9.787 0 -0.08(-0.80%)
Jun 07, 2013 9.479 9.962 9.427 9.866 0 +0.42(+4.46%)
Jun 06, 2013 9.392 9.558 9.374 9.444 0 +0.04(+0.47%)
Jun 05, 2013 9.418 9.506 9.330 9.400 0 -0.09(-0.93%)
Jun 04, 2013 9.602 9.637 9.409 9.488 0 -0.07(-0.73%)
Jun 03, 2013 9.532 9.659 9.277 9.558 10,388,005 +0.04(+0.41%)
May 31, 2013 9.725 9.795 9.492 9.519 11,887,935 -0.18(-1.86%)
May 30, 2013 10.05 10.09 9.637 9.699 0 -0.33(-3.32%)
May 29, 2013 9.813 10.26 9.813 10.03 10,092,902 +0.12(+1.24%)
May 28, 2013 10.03 10.10 9.901 9.909 7,985,848 -0.04(-0.44%)
May 24, 2013 10.40 10.44 9.839 9.953 0 +0.03(+0.27%)
May 23, 2013 9.769 10.01 9.479 9.927 13,374,571 -0.04(-0.44%)
May 22, 2013 10.16 10.27 9.909 9.971 0 -0.20(-1.98%)
May 21, 2013 10.11 10.26 10.02 10.17 0 +0.04(+0.43%)
May 20, 2013 10.01 10.20 9.953 10.13 5,724,214 +0.10(+0.96%)
May 17, 2013 9.988 10.12 9.962 10.03 0 +0.11(+1.15%)
May 16, 2013 9.909 10.05 9.839 9.918 4,338,894 +0.07(+0.67%)
May 15, 2013 9.813 9.988 9.782 9.852 0 +0.14(+1.40%)
May 13, 2013 9.602 9.874 9.558 9.716 0 +0.12(+1.28%)
May 10, 2013 9.523 9.593 9.462 9.593 0 +0.11(+1.20%)
May 09, 2013 9.453 9.506 9.339 9.479 0 -0.03(-0.28%)
May 08, 2013 9.295 9.541 9.286 9.506 0 +0.20(+2.17%)
May 07, 2013 9.462 9.479 9.181 9.304 10,062,520 -0.18(-1.85%)
May 06, 2013 9.427 9.576 9.400 9.479 0 +0.08(+0.84%)
May 03, 2013 9.558 9.532 9.356 9.400 0 -0.05(-0.56%)
May 02, 2013 9.550 9.602 9.076 9.453 0 -0.11(-1.19%)
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.