Skip to main content

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 (%)
Oct 29, 2010 16.55 16.65 16.26 16.53 17,955,516 +0.07(+0.42%)
Oct 28, 2010 16.09 16.55 15.99 16.46 22,899,096 +0.43(+2.67%)
Oct 27, 2010 15.17 16.13 15.11 16.03 33,698,620 +0.97(+6.43%)
Oct 25, 2010 15.25 15.41 14.91 15.06 16,776,927 -0.11(-0.73%)
Oct 22, 2010 14.72 15.21 14.72 15.17 10,708,485 +0.40(+2.70%)
Oct 21, 2010 14.64 14.78 14.46 14.78 13,820,490 +0.16(+1.09%)
Oct 20, 2010 14.36 14.82 14.33 14.62 17,799,890 +0.29(+2.04%)
Oct 19, 2010 14.32 14.59 14.15 14.32 12,985,717 -0.16(-1.14%)
Oct 18, 2010 14.61 14.66 14.35 14.49 12,122,579 -0.17(-1.19%)
Oct 15, 2010 14.82 14.91 14.53 14.66 17,628,312 -0.04(-0.26%)
Oct 14, 2010 14.98 14.98 14.57 14.70 14,277,979 -0.14(-0.92%)
Oct 13, 2010 14.67 14.95 14.36 14.84 17,631,878 +0.29(+1.97%)
Oct 12, 2010 14.24 14.63 14.09 14.55 17,946,300 +0.23(+1.59%)
Oct 11, 2010 14.44 14.56 14.31 14.33 9,137,650 -0.05(-0.36%)
Oct 08, 2010 14.30 14.50 14.07 14.38 19,539,542 +0.16(+1.15%)
Oct 07, 2010 14.07 14.35 13.94 14.21 12,446,829 +0.14(+0.97%)
Oct 06, 2010 14.39 14.55 13.96 14.08 21,067,968 -0.41(-2.81%)
Oct 05, 2010 14.67 14.70 14.15 14.48 40,061,232 -0.29(-1.94%)
Oct 04, 2010 14.86 14.95 14.46 14.77 14,963,826 -0.23(-1.54%)
Oct 01, 2010 15.19 15.42 14.97 15.00 18,498,648 -0.01(-0.06%)
Sep 30, 2010 15.31 15.51 14.87 15.01 20,210,666 -0.16(-1.07%)
Sep 29, 2010 14.99 15.28 14.89 15.17 14,983,834 +0.17(+1.15%)
Sep 28, 2010 14.95 15.23 14.71 15.00 19,906,222 +0.06(+0.40%)
Sep 27, 2010 15.20 15.24 14.91 14.94 15,303,474 -0.25(-1.64%)
Sep 24, 2010 15.17 15.57 15.15 15.19 20,517,644 +0.32(+2.14%)
Sep 23, 2010 14.67 15.24 14.45 14.87 14,256,623 +0.11(+0.75%)
Sep 22, 2010 14.99 15.03 14.55 14.76 22,450,290 -0.27(-1.82%)
Sep 21, 2010 15.22 15.22 15.00 15.04 12,667,360 -0.12(-0.79%)
Sep 20, 2010 15.41 15.43 15.01 15.16 15,604,862 -0.20(-1.29%)
Sep 17, 2010 15.16 15.42 15.12 15.35 22,044,144 +0.51(+3.41%)
Sep 15, 2010 14.86 14.91 14.57 14.85 13,396,419 -0.10(-0.69%)
Sep 14, 2010 14.89 15.05 14.50 14.95 19,305,856 -0.03(-0.17%)
Sep 13, 2010 14.75 15.12 14.70 14.98 16,902,944 +0.39(+2.64%)
Sep 10, 2010 14.97 15.04 14.44 14.59 21,202,796 -0.33(-2.18%)
Sep 09, 2010 14.98 15.08 14.71 14.92 16,704,785 +0.01(+0.06%)
Sep 08, 2010 14.64 14.95 14.51 14.91 19,504,930 +0.22(+1.52%)
Sep 07, 2010 14.53 14.82 14.47 14.69 19,318,190 +0.11(+0.76%)
Sep 03, 2010 14.63 14.78 14.27 14.57 13,233,798 +0.16(+1.13%)
Sep 02, 2010 13.97 14.41 13.87 14.41 13,951,920 +0.49(+3.50%)
Sep 01, 2010 13.84 14.20 13.79 13.92 17,418,848 +0.28(+2.08%)
Aug 31, 2010 14.04 14.19 13.49 13.64 18,934,748 -0.48(-3.40%)
Aug 30, 2010 14.26 14.35 14.07 14.12 15,824,266 -0.09(-0.60%)
Aug 27, 2010 13.89 14.33 13.46 14.21 22,341,704 +0.49(+3.56%)
Aug 26, 2010 14.29 14.29 13.70 13.72 26,486,476 -0.45(-3.21%)
Aug 25, 2010 13.97 14.22 13.62 14.17 25,206,998 +0.27(+1.91%)
Aug 24, 2010 13.36 13.97 13.24 13.91 32,483,676 +0.43(+3.18%)
Aug 23, 2010 14.05 14.09 13.42 13.48 22,687,860 -0.38(-2.72%)
Aug 20, 2010 14.30 14.34 13.78 13.85 48,121,840 +1.07(+8.38%)
Aug 19, 2010 12.79 12.91 12.56 12.78 20,245,960 -0.06(-0.50%)
Aug 18, 2010 12.65 12.93 12.59 12.85 12,614,918 +0.20(+1.59%)
Aug 17, 2010 12.77 12.95 12.59 12.65 11,467,193 +0.06(+0.48%)
Aug 16, 2010 12.38 12.78 12.32 12.59 12,598,536 +0.15(+1.17%)
Aug 13, 2010 12.57 12.82 12.43 12.44 15,010,820 -0.13(-1.02%)
Aug 12, 2010 12.09 12.60 11.89 12.57 22,148,928 +0.09(+0.76%)
Aug 11, 2010 12.43 12.53 12.23 12.47 20,028,262 -0.23(-1.82%)
Aug 10, 2010 12.97 12.99 12.57 12.71 18,008,226 -0.50(-3.77%)
Aug 09, 2010 13.11 13.31 12.93 13.20 8,894,354 +0.17(+1.32%)
Aug 06, 2010 12.82 13.13 12.79 13.03 12,376,186 +0.05(+0.40%)
Aug 05, 2010 13.25 13.39 12.95 12.98 16,456,064 -0.10(-0.79%)
Aug 04, 2010 12.85 13.12 12.67 13.08 17,259,470 +0.25(+1.94%)
Aug 03, 2010 13.01 13.03 12.76 12.83 11,631,303 -0.27(-2.03%)
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.