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 (%)
Mar 31, 2014 13.89 14.08 13.82 14.08 5,505,387 +0.29(+2.07%)
Mar 28, 2014 13.85 13.89 13.73 13.80 2,250,829 +0.11(+0.78%)
Mar 27, 2014 13.69 13.89 13.59 13.69 3,317,463 +0.01(+0.10%)
Mar 26, 2014 14.17 14.21 13.67 13.68 5,109,943 -0.42(-2.95%)
Mar 25, 2014 14.22 14.25 14.03 14.09 4,889,262 -0.12(-0.85%)
Mar 24, 2014 14.53 14.53 14.19 14.21 4,838,488 -0.26(-1.82%)
Mar 21, 2014 14.48 14.63 14.43 14.48 8,874,925 +0.01(+0.06%)
Mar 20, 2014 14.24 14.49 14.22 14.47 5,290,603 +0.22(+1.57%)
Mar 19, 2014 14.19 14.32 14.04 14.24 5,139,318 +0.09(+0.63%)
Mar 18, 2014 13.97 14.26 13.95 14.15 5,168,524 +0.14(+1.02%)
Mar 17, 2014 14.04 14.18 14.00 14.01 3,845,604 -0.13(-0.88%)
Mar 14, 2014 13.99 14.21 13.98 14.14 4,583,540 +0.07(+0.51%)
Mar 13, 2014 14.27 14.29 13.91 14.06 4,124,827 -0.14(-1.01%)
Mar 12, 2014 14.06 14.23 14.02 14.21 6,987,698 +0.04(+0.25%)
Mar 11, 2014 13.93 14.26 13.89 14.17 8,088,013 +0.29(+2.06%)
Mar 10, 2014 14.07 14.15 13.82 13.89 2,858,920 -0.25(-1.76%)
Mar 07, 2014 14.11 14.21 14.06 14.14 3,302,374 +0.00(+0.03%)
Mar 06, 2014 14.06 14.18 14.00 14.13 4,540,196 +0.12(+0.86%)
Mar 05, 2014 13.89 14.11 13.87 14.01 3,730,065 +0.05(+0.38%)
Mar 04, 2014 13.81 13.98 13.81 13.96 4,452,245 +0.21(+1.55%)
Mar 03, 2014 13.44 13.78 13.22 13.74 4,421,665 +0.12(+0.92%)
Feb 28, 2014 13.67 13.80 13.54 13.62 3,545,673 -0.03(-0.20%)
Feb 27, 2014 13.59 13.76 13.48 13.65 5,590,593 +0.04(+0.26%)
Feb 26, 2014 13.45 13.73 13.44 13.61 3,568,521 +0.15(+1.12%)
Feb 25, 2014 13.72 13.75 13.38 13.46 7,694,492 -0.28(-2.01%)
Feb 24, 2014 13.97 14.12 13.72 13.73 8,262,773 -0.16(-1.15%)
Feb 21, 2014 14.27 14.80 13.61 13.89 12,835,974 -0.47(-3.26%)
Feb 20, 2014 13.99 14.38 13.99 14.36 8,621,867 +0.32(+2.25%)
Feb 19, 2014 14.04 14.20 13.92 14.05 6,888,943 +0.04(+0.25%)
Feb 18, 2014 13.68 14.10 13.66 14.01 7,332,830 +0.37(+2.68%)
Feb 14, 2014 13.65 13.65 13.65 13.65 3,630,602 +0.08(+0.59%)
Feb 13, 2014 13.49 13.63 13.41 13.56 3,939,382 -0.02(-0.13%)
Feb 12, 2014 13.25 13.59 13.23 13.58 5,787,216 +0.38(+2.90%)
Feb 11, 2014 13.24 13.27 12.94 13.20 4,302,627 -0.04(-0.27%)
Feb 10, 2014 13.21 13.30 13.08 13.24 4,206,478 -0.04(-0.27%)
Feb 07, 2014 13.05 13.32 13.04 13.27 5,083,552 +0.25(+1.92%)
Feb 06, 2014 12.96 13.06 12.92 13.02 2,223,150 +0.08(+0.62%)
Feb 05, 2014 12.83 13.04 12.78 12.94 4,043,817 +0.09(+0.69%)
Feb 04, 2014 12.88 13.01 12.76 12.85 3,795,215 -0.02(-0.14%)
Feb 03, 2014 13.34 13.35 12.83 12.87 6,213,392 -0.43(-3.21%)
Jan 31, 2014 13.29 13.43 13.20 13.30 4,718,739 -0.09(-0.67%)
Jan 30, 2014 13.39 13.49 13.28 13.39 4,209,421 +0.14(+1.08%)
Jan 29, 2014 13.15 13.40 13.06 13.24 5,817,174 -0.05(-0.40%)
Jan 28, 2014 13.15 13.31 12.95 13.30 6,572,039 +0.09(+0.67%)
Jan 27, 2014 13.23 13.38 12.99 13.21 5,816,562 +0.06(+0.47%)
Jan 24, 2014 13.40 13.45 13.14 13.15 5,923,111 -0.37(-2.77%)
Jan 23, 2014 13.52 13.65 13.40 13.52 5,936,857 -0.13(-0.98%)
Jan 22, 2014 13.27 13.67 13.26 13.65 7,385,476 +0.39(+2.96%)
Jan 21, 2014 13.16 13.30 12.99 13.26 6,092,767 +0.19(+1.43%)
Jan 17, 2014 13.12 13.08 13.08 13.08 7,319,588 -0.07(-0.54%)
Jan 16, 2014 13.67 13.77 13.12 13.15 12,620,557 -0.68(-4.90%)
Jan 15, 2014 14.08 14.03 13.61 13.82 12,935,389 -0.26(-1.83%)
Jan 14, 2014 13.57 14.09 13.57 14.08 9,480,889 +0.52(+3.81%)
Jan 13, 2014 13.50 13.62 13.45 13.56 5,485,384 +0.02(+0.13%)
Jan 10, 2014 13.66 13.80 13.52 13.55 7,785,649 +0.05(+0.40%)
Jan 09, 2014 13.46 13.63 13.39 13.49 7,160,485 +0.16(+1.20%)
Jan 08, 2014 13.09 13.39 13.04 13.33 7,292,720 +0.24(+1.84%)
Jan 07, 2014 13.05 13.47 13.05 13.09 14,178,471 +0.05(+0.41%)
Jan 06, 2014 12.61 13.11 12.61 13.04 9,810,970 +0.43(+3.39%)
Jan 03, 2014 12.61 12.69 12.52 12.61 3,021,694 -0.01(-0.07%)
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.