Skip to main content

Marvell Technology Inc (NQ: MRVL )

71.61 -1.16 (-1.59%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 12.67 12.91 12.65 12.84 8,845,458 +0.13(+1.06%)
Jun 27, 2014 12.85 12.89 12.70 12.71 5,801,937 -0.15(-1.18%)
Jun 26, 2014 12.94 12.98 12.82 12.86 4,525,953 -0.13(-0.97%)
Jun 25, 2014 12.86 12.99 12.70 12.99 11,845,360 +0.11(+0.84%)
Jun 24, 2014 13.20 13.20 12.86 12.88 8,531,052 -0.30(-2.31%)
Jun 23, 2014 13.25 13.29 13.12 13.18 6,428,006 -0.11(-0.81%)
Jun 20, 2014 13.25 13.33 13.09 13.29 14,240,760 +0.12(+0.88%)
Jun 19, 2014 13.31 13.34 13.12 13.17 9,052,124 -0.07(-0.54%)
Jun 18, 2014 13.29 13.47 13.22 13.25 6,039,849 -0.04(-0.34%)
Jun 17, 2014 13.10 13.39 13.07 13.29 11,538,311 +0.22(+1.65%)
Jun 16, 2014 13.28 13.40 13.01 13.07 6,992,918 -0.27(-2.01%)
Jun 13, 2014 13.36 13.41 13.07 13.34 10,649,952 -0.04(-0.33%)
Jun 12, 2014 13.57 13.66 13.33 13.39 6,272,971 -0.19(-1.39%)
Jun 11, 2014 13.49 13.77 13.46 13.58 8,393,782 +0.29(+2.16%)
Jun 10, 2014 13.23 13.55 13.19 13.29 7,395,507 -0.29(-2.11%)
Jun 06, 2014 13.68 13.71 13.55 13.58 4,056,541 -0.01(-0.07%)
Jun 05, 2014 13.74 13.75 13.43 13.59 18,064,404 -0.71(-4.99%)
Jun 04, 2014 14.32 14.36 14.16 14.30 4,510,647 -0.04(-0.25%)
Jun 03, 2014 14.21 14.35 14.12 14.34 5,304,679 +0.12(+0.88%)
Jun 02, 2014 13.93 14.24 13.91 14.21 6,959,491 +0.31(+2.25%)
May 30, 2014 14.09 14.09 13.86 13.90 4,447,841 -0.15(-1.08%)
May 29, 2014 14.06 14.17 13.97 14.05 3,526,316 +0.02(+0.13%)
May 28, 2014 14.15 14.17 13.99 14.03 3,012,018 -0.04(-0.25%)
May 27, 2014 14.26 14.28 14.02 14.07 4,291,653 -0.12(-0.82%)
May 23, 2014 13.55 14.18 14.18 14.18 12,459,082 +0.29(+2.09%)
May 22, 2014 13.70 13.91 13.70 13.89 2,761,855 +0.11(+0.81%)
May 21, 2014 13.73 13.85 13.65 13.78 2,699,590 +0.15(+1.11%)
May 20, 2014 13.91 13.99 13.62 13.63 3,000,749 -0.31(-2.24%)
May 19, 2014 13.67 13.96 13.62 13.94 3,324,127 +0.26(+1.89%)
May 16, 2014 13.46 13.68 13.39 13.68 2,951,504 +0.12(+0.92%)
May 15, 2014 13.71 13.76 13.37 13.56 2,418,253 -0.10(-0.72%)
May 14, 2014 13.54 13.77 13.52 13.66 2,804,094 +0.10(+0.72%)
May 13, 2014 14.01 14.02 13.53 13.56 9,504,463 -0.40(-2.88%)
May 12, 2014 13.85 14.03 13.85 13.96 4,326,841 +0.14(+1.03%)
May 09, 2014 13.63 13.87 13.53 13.82 2,643,695 +0.07(+0.52%)
May 08, 2014 13.67 14.01 13.65 13.75 2,253,612 +0.08(+0.55%)
May 07, 2014 13.79 13.87 13.57 13.67 2,984,270 -0.07(-0.52%)
May 06, 2014 14.20 14.23 13.72 13.74 3,896,037 -0.46(-3.24%)
May 05, 2014 14.13 14.29 14.06 14.20 4,318,329 +0.07(+0.51%)
May 02, 2014 14.16 14.23 14.01 14.13 3,289,242 -0.02(-0.13%)
May 01, 2014 14.14 14.31 13.81 14.15 7,165,351 -0.01(-0.06%)
Apr 30, 2014 14.04 14.21 14.01 14.16 4,694,786 -0.01(-0.06%)
Apr 29, 2014 14.09 14.24 14.05 14.17 5,780,045 +0.13(+0.95%)
Apr 28, 2014 14.19 14.21 13.96 14.03 7,585,700 -0.14(-1.01%)
Apr 25, 2014 14.08 14.27 14.05 14.17 7,254,267 -0.01(-0.09%)
Apr 24, 2014 14.11 14.26 14.07 14.19 3,301,798 +0.08(+0.54%)
Apr 23, 2014 14.12 14.14 13.93 14.11 2,724,965 +0.02(+0.13%)
Apr 22, 2014 14.06 14.18 13.98 14.09 1,547,173 -0.01(-0.06%)
Apr 21, 2014 13.93 14.11 13.87 14.10 3,995,421 +0.17(+1.22%)
Apr 17, 2014 13.65 13.93 13.93 13.93 3,449,597 +0.30(+2.19%)
Apr 16, 2014 13.70 13.70 13.38 13.63 2,907,848 +0.05(+0.36%)
Apr 15, 2014 13.59 13.65 13.36 13.59 3,898,787 +0.05(+0.40%)
Apr 14, 2014 13.40 13.54 13.24 13.53 5,917,978 +0.20(+1.47%)
Apr 11, 2014 13.60 13.76 13.32 13.34 3,631,340 -0.29(-2.16%)
Apr 10, 2014 14.19 14.23 13.63 13.63 4,702,039 -0.60(-4.20%)
Apr 09, 2014 14.32 14.45 14.18 14.23 4,086,210 -0.07(-0.50%)
Apr 08, 2014 14.20 14.37 14.02 14.30 7,148,843 +0.19(+1.33%)
Apr 07, 2014 14.15 14.34 14.06 14.11 5,394,397 -0.12(-0.82%)
Apr 04, 2014 14.27 14.45 14.09 14.23 8,333,929 +0.05(+0.38%)
Apr 03, 2014 14.46 14.59 14.17 14.17 5,497,661 -0.31(-2.16%)
Apr 02, 2014 14.42 14.53 14.31 14.49 5,778,340 +0.02(+0.15%)
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.