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 (%)
Nov 30, 2016 13.47 13.65 13.42 13.46 5,902,532 -0.04(-0.28%)
Nov 29, 2016 13.56 13.61 13.43 13.50 4,136,819 -0.09(-0.69%)
Nov 28, 2016 13.64 13.80 13.57 13.59 5,249,719 -0.17(-1.23%)
Nov 25, 2016 13.74 13.88 13.72 13.76 1,504,869 -0.03(-0.20%)
Nov 23, 2016 13.79 13.79 13.79 0 -0.11(-0.81%)
Nov 22, 2016 13.91 13.97 13.83 13.90 5,888,009 +0.06(+0.41%)
Nov 21, 2016 13.83 14.08 13.77 13.85 10,407,214 -0.05(-0.34%)
Nov 18, 2016 13.73 13.89 13.28 13.89 27,096,256 +1.35(+10.78%)
Nov 17, 2016 12.63 12.75 12.42 12.54 8,340,338 -0.07(-0.52%)
Nov 16, 2016 12.59 12.69 12.54 12.61 4,189,501 +0.00(+0.00%)
Nov 15, 2016 12.50 12.69 12.34 12.61 5,116,691 +0.23(+1.82%)
Nov 14, 2016 12.19 12.43 12.09 12.38 6,668,134 +0.20(+1.62%)
Nov 11, 2016 11.72 12.19 11.72 12.19 6,680,038 +0.46(+3.92%)
Nov 10, 2016 12.04 12.17 11.72 11.73 5,117,315 -0.20(-1.65%)
Nov 09, 2016 11.63 12.00 11.55 11.92 4,579,798 +0.00(+0.00%)
Nov 08, 2016 12.03 12.08 11.90 11.92 3,225,851 -0.14(-1.17%)
Nov 07, 2016 11.91 12.08 11.83 12.06 4,753,138 +0.31(+2.64%)
Nov 04, 2016 11.80 11.90 11.68 11.75 4,095,194 -0.10(-0.87%)
Nov 03, 2016 12.06 12.10 11.65 11.86 4,894,066 -0.29(-2.40%)
Nov 02, 2016 12.16 12.30 12.06 12.15 4,105,044 -0.01(-0.08%)
Nov 01, 2016 12.37 12.42 12.01 12.16 4,494,533 -0.08(-0.61%)
Oct 31, 2016 12.34 12.39 12.16 12.23 3,151,914 -0.07(-0.53%)
Oct 28, 2016 12.71 12.71 12.25 12.30 7,696,321 -0.02(-0.15%)
Oct 27, 2016 12.60 12.78 12.30 12.32 4,232,409 -0.26(-2.09%)
Oct 26, 2016 12.25 12.68 12.25 12.58 6,357,236 +0.23(+1.82%)
Oct 25, 2016 12.30 12.50 12.18 12.35 3,811,681 +0.08(+0.69%)
Oct 24, 2016 12.16 12.28 12.12 12.27 2,070,025 +0.16(+1.32%)
Oct 21, 2016 12.19 12.27 12.05 12.11 2,855,966 -0.14(-1.15%)
Oct 20, 2016 12.12 12.33 12.11 12.25 3,649,898 +0.13(+1.08%)
Oct 19, 2016 12.05 12.22 11.97 12.12 4,019,208 -0.09(-0.77%)
Oct 18, 2016 12.20 12.24 12.14 12.21 2,330,388 +0.13(+1.09%)
Oct 17, 2016 12.13 12.22 12.00 12.08 3,501,661 -0.12(-1.00%)
Oct 14, 2016 12.30 12.39 12.19 12.20 3,684,650 +0.00(+0.00%)
Oct 13, 2016 12.02 12.25 11.81 12.20 4,974,819 +0.06(+0.46%)
Oct 12, 2016 12.35 12.39 12.01 12.15 4,657,442 +0.10(+0.86%)
Oct 11, 2016 12.34 12.39 11.95 12.04 5,368,541 -0.32(-2.58%)
Oct 10, 2016 12.35 12.45 12.28 12.36 1,775,483 +0.06(+0.46%)
Oct 07, 2016 12.35 12.37 12.23 12.31 2,704,087 -0.07(-0.53%)
Oct 06, 2016 12.33 12.39 12.19 12.37 2,039,219 +0.01(+0.08%)
Oct 05, 2016 12.30 12.42 12.29 12.36 2,395,649 +0.14(+1.15%)
Oct 04, 2016 12.27 12.42 12.16 12.22 3,531,365 +0.00(+0.00%)
Oct 03, 2016 12.39 12.51 12.20 12.22 4,254,736 -0.23(-1.88%)
Sep 30, 2016 12.44 12.73 12.44 12.46 7,856,624 +0.03(+0.23%)
Sep 29, 2016 12.37 12.64 12.25 12.43 7,144,687 +0.07(+0.53%)
Sep 28, 2016 12.34 12.63 12.24 12.36 7,559,202 +0.08(+0.61%)
Sep 27, 2016 12.04 12.30 11.99 12.29 5,835,849 +0.21(+1.71%)
Sep 26, 2016 12.11 12.22 12.04 12.08 6,713,090 -0.08(-0.62%)
Sep 23, 2016 12.06 12.26 11.90 12.16 5,706,061 +0.05(+0.39%)
Sep 22, 2016 12.10 12.19 12.00 12.11 3,639,302 +0.04(+0.31%)
Sep 21, 2016 11.87 12.09 11.82 12.07 6,221,775 +0.31(+2.62%)
Sep 20, 2016 12.05 12.09 11.72 11.76 5,109,665 -0.29(-2.40%)
Sep 19, 2016 11.93 12.18 11.93 12.05 9,903,209 +0.15(+1.26%)
Sep 16, 2016 12.10 12.14 11.77 11.90 10,652,477 +0.16(+1.35%)
Sep 15, 2016 11.67 11.86 11.63 11.75 4,668,407 +0.10(+0.88%)
Sep 14, 2016 11.66 11.72 11.45 11.64 3,030,653 +0.01(+0.08%)
Sep 13, 2016 11.61 11.81 11.46 11.63 4,470,838 -0.08(-0.72%)
Sep 12, 2016 11.28 11.72 11.24 11.72 6,674,820 +0.21(+1.87%)
Sep 09, 2016 11.72 11.86 11.30 11.50 7,374,970 -0.22(-1.91%)
Sep 08, 2016 11.76 11.99 11.70 11.73 6,860,041 -0.07(-0.63%)
Sep 07, 2016 11.75 11.98 11.73 11.80 8,003,095 -0.29(-2.40%)
Sep 06, 2016 11.69 12.09 11.33 12.09 23,267,630 -0.07(-0.54%)
Sep 02, 2016 12.11 12.16 12.16 12.16 8,273,904 +0.13(+1.09%)
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.