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 (%)
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%)
Sep 01, 2016 11.63 12.04 11.59 12.03 8,753,342 +0.44(+3.79%)
Aug 31, 2016 11.61 11.76 11.48 11.59 5,239,143 +0.09(+0.81%)
Aug 30, 2016 11.47 11.66 11.37 11.49 3,222,842 +0.00(+0.00%)
Aug 29, 2016 11.59 11.77 11.47 11.49 2,845,272 +0.03(+0.25%)
Aug 26, 2016 11.34 11.64 11.34 11.47 4,902,963 +0.08(+0.74%)
Aug 25, 2016 11.33 11.47 11.29 11.38 2,798,442 +0.07(+0.58%)
Aug 24, 2016 11.42 11.58 11.26 11.32 3,002,964 -0.10(-0.90%)
Aug 23, 2016 11.74 11.76 11.37 11.42 3,707,731 -0.20(-1.69%)
Aug 22, 2016 11.38 11.64 11.25 11.62 8,785,035 +0.26(+2.30%)
Aug 19, 2016 10.95 11.43 10.91 11.35 9,412,342 +0.47(+4.29%)
Aug 18, 2016 10.88 10.93 10.63 10.89 3,154,869 +0.04(+0.34%)
Aug 17, 2016 10.72 10.87 10.67 10.85 4,040,744 +0.07(+0.61%)
Aug 16, 2016 10.92 10.96 10.76 10.78 2,412,405 -0.15(-1.37%)
Aug 15, 2016 10.64 10.97 10.56 10.93 7,128,188 +0.28(+2.63%)
Aug 12, 2016 10.69 10.76 10.63 10.65 2,432,809 -0.02(-0.18%)
Aug 11, 2016 10.75 10.78 10.60 10.67 3,177,601 -0.05(-0.44%)
Aug 10, 2016 10.83 10.83 10.66 10.72 2,671,010 -0.11(-1.04%)
Aug 09, 2016 10.67 10.86 10.67 10.83 4,609,359 +0.17(+1.58%)
Aug 08, 2016 10.71 10.79 10.62 10.66 4,165,770 +0.00(+0.00%)
Aug 05, 2016 10.71 10.76 10.65 10.66 2,542,189 +0.00(+0.00%)
Aug 04, 2016 10.56 10.74 10.53 10.66 4,155,203 +0.10(+0.97%)
Aug 03, 2016 10.57 10.66 10.53 10.56 5,723,817 -0.06(-0.53%)
Aug 02, 2016 11.06 11.10 10.62 10.62 6,190,131 -0.46(-4.14%)
Aug 01, 2016 11.03 11.16 10.95 11.07 8,798,679 +0.09(+0.85%)
Jul 29, 2016 11.10 11.21 10.88 10.98 10,547,957 -0.13(-1.18%)
Jul 28, 2016 11.21 11.26 10.76 11.11 18,613,912 +0.21(+1.88%)
Jul 27, 2016 10.98 11.12 10.72 10.90 9,811,149 +0.03(+0.26%)
Jul 26, 2016 10.84 10.95 10.74 10.88 12,935,060 +0.09(+0.87%)
Jul 25, 2016 10.90 10.95 10.74 10.78 10,661,194 -0.16(-1.45%)
Jul 22, 2016 10.62 10.94 10.50 10.94 14,938,112 +0.40(+3.81%)
Jul 21, 2016 10.45 10.55 10.30 10.54 13,608,155 +0.04(+0.40%)
Jul 20, 2016 9.718 10.65 9.690 10.50 28,220,702 +1.29(+14.06%)
Jul 19, 2016 9.354 9.419 9.041 9.204 7,236,141 -0.21(-2.28%)
Jul 18, 2016 9.438 9.564 9.260 9.419 5,660,031 +0.07(+0.80%)
Jul 15, 2016 9.438 9.513 9.330 9.344 2,082,832 -0.08(-0.89%)
Jul 14, 2016 9.438 9.485 9.363 9.429 1,974,999 +0.07(+0.80%)
Jul 13, 2016 9.410 9.503 9.344 9.354 3,464,232 -0.04(-0.40%)
Jul 12, 2016 9.578 9.643 9.382 9.391 4,702,025 +0.05(+0.50%)
Jul 11, 2016 9.419 9.531 9.335 9.344 2,735,985 +0.00(+0.00%)
Jul 08, 2016 9.176 9.344 9.130 9.344 3,621,918 +0.21(+2.35%)
Jul 07, 2016 8.999 9.139 8.933 9.130 5,209,718 +0.37(+4.27%)
Jul 05, 2016 8.915 8.915 8.700 8.756 2,180,580 -0.15(-1.68%)
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.