Skip to main content

Marvell Technology Inc (NQ: MRVL )

71.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 8.849 8.929 8.732 8.905 5,683,426 +0.08(+0.95%)
Jun 29, 2016 8.728 8.845 8.672 8.821 4,557,495 +0.20(+2.28%)
Jun 28, 2016 8.625 8.718 8.531 8.625 5,760,737 +0.10(+1.21%)
Jun 27, 2016 9.027 9.073 8.457 8.522 9,589,116 -0.62(-6.75%)
Jun 24, 2016 9.372 9.471 9.130 9.139 8,539,559 -0.59(-6.05%)
Jun 23, 2016 9.634 9.737 9.550 9.728 4,078,362 +0.18(+1.86%)
Jun 22, 2016 9.438 9.597 9.382 9.550 7,314,319 +0.12(+1.29%)
Jun 21, 2016 9.531 9.601 9.391 9.429 10,005,444 -0.05(-0.49%)
Jun 20, 2016 9.494 9.662 9.415 9.475 5,264,175 +0.11(+1.20%)
Jun 17, 2016 9.643 9.662 9.344 9.363 6,995,043 -0.27(-2.81%)
Jun 16, 2016 9.363 9.671 9.260 9.634 6,314,306 +0.25(+2.69%)
Jun 15, 2016 9.307 9.475 9.279 9.382 4,488,592 +0.12(+1.31%)
Jun 14, 2016 9.045 9.316 9.036 9.260 9,356,687 +0.19(+2.06%)
Jun 13, 2016 9.064 9.167 8.961 9.073 6,111,525 -0.10(-1.12%)
Jun 10, 2016 9.148 9.457 8.915 9.176 20,463,916 -0.36(-3.73%)
Jun 09, 2016 9.243 9.568 9.243 9.531 3,494,570 +0.07(+0.79%)
Jun 08, 2016 9.373 9.490 9.336 9.457 4,895,885 +0.07(+0.79%)
Jun 07, 2016 9.355 9.420 9.327 9.383 3,904,924 +0.08(+0.90%)
Jun 06, 2016 9.457 9.476 9.276 9.299 3,791,412 -0.15(-1.57%)
Jun 03, 2016 9.531 9.568 9.378 9.448 2,557,377 -0.10(-1.07%)
Jun 02, 2016 9.466 9.573 9.438 9.550 2,624,246 +0.03(+0.29%)
Jun 01, 2016 9.466 9.527 9.411 9.522 2,287,622 +0.02(+0.20%)
May 31, 2016 8.872 9.559 8.844 9.503 5,292,982 +0.15(+1.59%)
May 27, 2016 9.429 9.355 9.355 9.355 4,067,472 -0.07(-0.79%)
May 26, 2016 9.392 9.476 9.336 9.429 8,847,527 +0.08(+0.89%)
May 25, 2016 9.318 9.429 9.197 9.346 4,910,332 +0.05(+0.50%)
May 24, 2016 9.253 9.327 9.206 9.299 3,623,172 +0.07(+0.81%)
May 23, 2016 9.234 9.364 9.206 9.225 5,603,878 -0.01(-0.10%)
May 20, 2016 9.150 9.299 9.132 9.234 6,805,652 +0.20(+2.16%)
May 19, 2016 9.058 9.215 8.965 9.039 4,280,389 -0.07(-0.71%)
May 18, 2016 8.993 9.336 8.881 9.104 3,254,888 +0.07(+0.72%)
May 17, 2016 9.020 9.197 8.918 9.039 3,159,942 +0.03(+0.31%)
May 16, 2016 8.872 9.067 8.853 9.011 3,111,472 +0.17(+1.89%)
May 13, 2016 8.872 8.974 8.779 8.844 3,062,060 +0.01(+0.11%)
May 12, 2016 9.067 9.067 8.723 8.835 2,482,659 -0.20(-2.16%)
May 11, 2016 9.002 9.113 8.965 9.030 2,044,275 -0.02(-0.21%)
May 10, 2016 9.188 9.188 8.890 9.048 2,817,382 +0.07(+0.83%)
May 09, 2016 9.160 9.290 8.886 8.974 4,369,232 +0.08(+0.94%)
May 06, 2016 8.807 8.895 8.756 8.890 2,759,817 +0.02(+0.21%)
May 05, 2016 8.835 8.900 8.677 8.872 5,094,014 +0.07(+0.74%)
May 04, 2016 8.946 9.030 8.751 8.807 4,364,105 -0.16(-1.76%)
May 03, 2016 9.150 9.202 8.918 8.965 5,973,099 -0.09(-1.03%)
May 02, 2016 9.215 9.290 8.993 9.058 5,823,790 -0.21(-2.30%)
Apr 29, 2016 9.671 9.733 9.206 9.271 10,972,095 -0.43(-4.41%)
Apr 28, 2016 9.624 10.11 9.531 9.699 10,244,860 +0.06(+0.58%)
Apr 27, 2016 9.215 9.652 9.215 9.643 6,752,190 +0.39(+4.22%)
Apr 26, 2016 9.271 9.383 9.253 9.253 3,663,895 +0.01(+0.10%)
Apr 25, 2016 9.457 9.503 9.215 9.243 3,906,061 -0.21(-2.26%)
Apr 22, 2016 9.243 9.699 9.243 9.457 7,940,616 +0.34(+3.77%)
Apr 21, 2016 9.206 9.243 9.085 9.113 2,168,244 -0.07(-0.71%)
Apr 20, 2016 9.076 9.262 9.030 9.178 3,821,224 +0.07(+0.82%)
Apr 19, 2016 9.253 9.290 9.067 9.104 4,579,260 -0.09(-1.01%)
Apr 18, 2016 9.373 9.411 9.178 9.197 12,011,824 -0.26(-2.75%)
Apr 15, 2016 9.634 9.689 9.420 9.457 6,021,413 -0.26(-2.68%)
Apr 14, 2016 9.921 9.977 9.503 9.717 8,412,097 -0.30(-2.97%)
Apr 13, 2016 9.949 10.09 9.903 10.01 3,258,545 +0.11(+1.13%)
Apr 12, 2016 9.931 9.959 9.819 9.903 2,364,080 -0.03(-0.28%)
Apr 11, 2016 9.856 10.11 9.791 9.931 3,000,685 +0.16(+1.62%)
Apr 08, 2016 10.03 10.15 9.736 9.773 3,262,167 -0.16(-1.59%)
Apr 07, 2016 9.987 10.20 9.912 9.931 4,554,742 -0.20(-2.02%)
Apr 06, 2016 10.21 10.22 9.856 10.14 10,215,108 +0.03(+0.28%)
Apr 05, 2016 9.977 10.15 9.810 10.11 22,361,968 +1.17(+13.10%)
Apr 04, 2016 9.243 9.290 8.890 8.937 4,512,895 -0.30(-3.22%)
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.