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 (%)
May 29, 2015 12.79 12.95 12.59 12.71 11,649,930 -0.19(-1.48%)
May 28, 2015 12.90 13.03 12.69 12.90 16,072,445 +0.27(+2.16%)
May 27, 2015 12.22 12.66 12.07 12.63 14,646,153 +0.42(+3.42%)
May 26, 2015 12.18 12.25 11.98 12.21 13,341,520 +0.27(+2.28%)
May 22, 2015 12.77 11.94 11.94 11.94 22,971,578 -1.12(-8.56%)
May 21, 2015 12.83 13.18 12.75 13.05 7,532,388 +0.21(+1.63%)
May 20, 2015 12.78 12.97 12.78 12.84 3,477,308 -0.02(-0.14%)
May 19, 2015 13.06 13.09 12.83 12.86 3,313,154 -0.20(-1.56%)
May 18, 2015 13.04 13.09 12.94 13.07 4,449,574 +0.09(+0.66%)
May 15, 2015 12.96 13.04 12.94 12.98 3,506,398 +0.05(+0.35%)
May 14, 2015 12.90 12.98 12.83 12.94 4,392,510 +0.12(+0.92%)
May 13, 2015 12.84 13.00 12.76 12.82 2,821,633 +0.02(+0.14%)
May 12, 2015 12.73 12.85 12.68 12.80 3,170,086 +0.01(+0.07%)
May 11, 2015 12.87 12.89 12.78 12.79 3,106,919 -0.10(-0.78%)
May 08, 2015 12.90 13.21 12.82 12.89 6,264,245 +0.09(+0.71%)
May 07, 2015 12.76 12.85 12.69 12.80 5,182,137 +0.03(+0.21%)
May 06, 2015 12.67 12.79 12.56 12.77 4,284,867 +0.15(+1.15%)
May 05, 2015 12.82 12.84 12.55 12.63 6,364,646 -0.25(-1.91%)
May 04, 2015 13.06 13.07 12.86 12.87 4,002,157 -0.12(-0.91%)
May 01, 2015 12.81 13.05 12.74 12.99 4,595,291 +0.26(+2.07%)
Apr 30, 2015 12.73 12.85 12.64 12.73 7,663,841 -0.05(-0.36%)
Apr 29, 2015 12.54 12.88 12.54 12.77 8,120,319 -0.05(-0.39%)
Apr 28, 2015 12.73 12.84 12.55 12.82 6,590,314 +0.04(+0.32%)
Apr 27, 2015 12.55 13.00 12.45 12.78 16,280,918 -0.21(-1.64%)
Apr 24, 2015 13.29 13.30 12.76 12.99 10,695,390 -0.21(-1.58%)
Apr 23, 2015 13.10 13.24 13.08 13.20 11,573,368 -0.20(-1.49%)
Apr 22, 2015 13.63 13.72 13.32 13.40 8,703,310 -0.17(-1.24%)
Apr 21, 2015 13.74 13.77 13.54 13.57 3,725,666 -0.07(-0.53%)
Apr 20, 2015 13.63 13.74 13.55 13.64 4,224,773 +0.01(+0.07%)
Apr 17, 2015 13.81 13.88 13.53 13.63 4,703,930 -0.29(-2.09%)
Apr 16, 2015 13.98 14.05 13.87 13.93 5,143,184 -0.03(-0.19%)
Apr 15, 2015 13.85 13.97 13.74 13.95 4,776,080 +0.19(+1.39%)
Apr 14, 2015 13.83 13.87 13.69 13.76 5,895,109 -0.10(-0.72%)
Apr 13, 2015 13.84 13.98 13.76 13.86 4,803,264 -0.01(-0.07%)
Apr 10, 2015 13.85 13.97 13.82 13.87 2,888,012 -0.10(-0.72%)
Apr 09, 2015 13.72 13.99 13.61 13.97 6,706,946 +0.35(+2.53%)
Apr 08, 2015 13.64 13.76 13.51 13.63 5,988,271 -0.05(-0.40%)
Apr 07, 2015 13.69 13.90 13.56 13.68 6,388,878 +0.12(+0.87%)
Apr 06, 2015 13.05 13.66 13.05 13.56 7,283,967 +0.15(+1.08%)
Apr 02, 2015 13.53 13.42 13.42 13.42 5,338,689 -0.18(-1.34%)
Apr 01, 2015 13.32 13.61 13.32 13.60 8,305,837 +0.25(+1.84%)
Mar 31, 2015 13.78 13.78 13.31 13.35 9,861,336 -0.44(-3.16%)
Mar 30, 2015 13.85 13.86 13.63 13.79 5,066,423 -0.05(-0.39%)
Mar 27, 2015 13.58 13.88 13.44 13.84 8,401,999 +0.25(+1.87%)
Mar 26, 2015 13.35 13.73 13.20 13.59 8,522,793 +0.08(+0.61%)
Mar 25, 2015 14.13 14.13 13.49 13.51 12,283,853 -0.55(-3.88%)
Mar 24, 2015 14.16 14.20 13.98 14.05 5,058,020 -0.10(-0.71%)
Mar 23, 2015 14.26 14.34 14.10 14.15 7,810,620 -0.12(-0.86%)
Mar 20, 2015 14.46 14.53 14.26 14.28 8,217,131 -0.08(-0.54%)
Mar 19, 2015 14.33 14.53 14.31 14.35 4,076,490 -0.03(-0.19%)
Mar 18, 2015 14.32 14.46 14.11 14.38 4,746,844 +0.09(+0.64%)
Mar 17, 2015 14.54 14.57 14.23 14.29 8,030,088 -0.24(-1.63%)
Mar 16, 2015 14.59 14.73 14.50 14.53 5,916,059 -0.06(-0.44%)
Mar 13, 2015 14.55 14.67 14.46 14.59 4,502,501 -0.01(-0.06%)
Mar 12, 2015 14.35 14.72 14.35 14.60 5,647,266 -0.11(-0.74%)
Mar 11, 2015 14.85 14.89 14.66 14.71 6,033,813 -0.11(-0.77%)
Mar 10, 2015 14.90 15.02 14.81 14.82 6,149,117 -0.11(-0.76%)
Mar 09, 2015 14.93 15.08 14.86 14.93 6,851,949 -0.05(-0.36%)
Mar 06, 2015 15.12 15.15 14.92 14.99 11,694,167 +0.05(+0.30%)
Mar 05, 2015 14.73 14.94 14.58 14.94 8,669,375 +0.27(+1.85%)
Mar 04, 2015 14.40 14.69 14.31 14.67 5,775,248 +0.19(+1.31%)
Mar 03, 2015 14.66 14.80 14.49 14.48 8,900,058 -0.37(-2.50%)
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.