Skip to main content

Marvell Technology Inc (NQ: MRVL )

74.94 +3.39 (+4.74%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 16.61 16.61 16.25 16.32 12,767,238 -0.12(-0.75%)
May 30, 2017 16.79 16.85 16.28 16.44 11,206,468 -0.28(-1.70%)
May 26, 2017 16.46 16.81 16.18 16.72 21,323,692 +0.69(+4.31%)
May 25, 2017 15.94 16.22 15.88 16.03 17,982,732 +0.15(+0.95%)
May 24, 2017 15.57 15.95 15.46 15.88 11,574,056 +0.40(+2.57%)
May 23, 2017 15.38 15.51 15.22 15.48 10,196,538 +0.16(+1.05%)
May 22, 2017 15.26 15.77 15.11 15.32 6,015,519 +0.17(+1.12%)
May 19, 2017 14.76 15.23 14.76 15.15 9,089,302 +0.47(+3.22%)
May 18, 2017 14.45 14.85 14.45 14.68 6,582,705 +0.24(+1.64%)
May 17, 2017 15.18 15.27 14.43 14.44 10,804,293 -0.94(-6.09%)
May 16, 2017 15.32 15.39 15.08 15.38 7,657,388 +0.13(+0.87%)
May 15, 2017 14.78 15.26 14.67 15.25 8,227,435 +0.55(+3.73%)
May 12, 2017 14.89 14.94 14.67 14.70 2,060,839 -0.17(-1.15%)
May 11, 2017 14.86 14.97 14.74 14.87 4,187,493 -0.04(-0.25%)
May 10, 2017 14.81 14.92 14.76 14.91 6,098,992 +0.20(+1.35%)
May 09, 2017 14.35 14.72 14.29 14.71 5,081,386 +0.38(+2.64%)
May 08, 2017 14.37 14.41 14.22 14.33 4,701,314 -0.02(-0.13%)
May 05, 2017 14.27 14.37 14.22 14.35 4,241,011 +0.08(+0.53%)
May 04, 2017 14.32 14.46 14.16 14.27 5,861,773 -0.03(-0.20%)
May 03, 2017 13.90 14.35 13.86 14.30 7,129,099 +0.35(+2.51%)
May 02, 2017 14.17 14.23 13.89 13.95 5,752,998 -0.24(-1.67%)
May 01, 2017 14.23 14.31 14.14 14.19 3,366,349 -0.03(-0.20%)
Apr 28, 2017 14.38 14.38 14.15 14.22 8,988,448 -0.07(-0.46%)
Apr 27, 2017 14.17 14.35 14.10 14.28 6,175,749 +0.35(+2.51%)
Apr 26, 2017 14.03 14.36 13.90 13.93 8,776,943 -0.73(-4.97%)
Apr 25, 2017 14.31 14.73 14.31 14.66 10,260,173 +0.41(+2.85%)
Apr 24, 2017 14.28 14.33 14.10 14.25 3,586,455 +0.15(+1.07%)
Apr 21, 2017 14.08 14.23 13.93 14.10 3,302,735 -0.04(-0.27%)
Apr 20, 2017 14.21 13.95 14.14 4,894,704 +0.04(+0.27%)
Apr 19, 2017 14.17 14.41 14.04 14.10 6,086,609 +0.01(+0.07%)
Apr 18, 2017 13.96 14.12 13.94 14.09 3,695,717 +0.06(+0.40%)
Apr 17, 2017 13.94 14.08 13.88 14.04 4,106,269 +0.14(+1.02%)
Apr 13, 2017 13.99 14.09 13.88 13.89 7,828,222 -0.12(-0.88%)
Apr 12, 2017 14.01 14.06 13.80 14.02 10,220,414 -0.04(-0.27%)
Apr 11, 2017 14.20 14.26 13.87 14.05 10,143,835 -0.22(-1.53%)
Apr 10, 2017 14.36 14.43 14.21 14.27 3,594,087 -0.06(-0.40%)
Apr 07, 2017 14.29 14.40 14.23 14.33 5,065,453 +0.04(+0.27%)
Apr 06, 2017 14.35 14.40 14.10 14.29 9,417,408 +0.10(+0.73%)
Apr 05, 2017 14.22 14.38 14.14 14.19 9,191,522 +0.03(+0.20%)
Apr 04, 2017 14.11 14.25 14.07 14.16 5,584,856 -0.04(-0.27%)
Apr 03, 2017 14.33 14.43 14.07 14.20 11,513,113 -0.25(-1.70%)
Mar 31, 2017 14.66 14.75 14.44 14.44 7,692,667 -0.27(-1.86%)
Mar 30, 2017 14.79 14.85 14.70 14.72 6,894,424 -0.12(-0.83%)
Mar 29, 2017 14.76 14.91 14.73 14.84 4,602,182 +0.04(+0.25%)
Mar 28, 2017 14.82 14.91 14.68 14.80 7,033,033 -0.03(-0.19%)
Mar 27, 2017 14.80 14.90 14.59 14.83 5,953,660 -0.16(-1.07%)
Mar 24, 2017 15.14 15.19 14.94 14.99 6,457,782 -0.01(-0.06%)
Mar 23, 2017 14.87 15.20 14.82 15.00 5,217,952 +0.06(+0.38%)
Mar 22, 2017 14.75 15.09 14.64 14.94 8,720,032 +0.14(+0.96%)
Mar 21, 2017 15.37 15.41 14.76 14.80 10,361,133 -0.52(-3.38%)
Mar 20, 2017 15.18 15.40 15.16 15.32 6,081,079 +0.12(+0.81%)
Mar 17, 2017 15.14 15.24 15.08 15.20 5,325,967 +0.05(+0.31%)
Mar 16, 2017 15.09 15.30 15.09 15.15 4,128,292 +0.07(+0.44%)
Mar 15, 2017 15.13 15.21 15.06 15.09 4,040,202 -0.02(-0.13%)
Mar 14, 2017 15.26 15.27 15.05 15.10 6,253,366 -0.24(-1.54%)
Mar 13, 2017 15.75 15.76 15.23 15.34 11,109,622 -0.11(-0.73%)
Mar 10, 2017 15.05 15.61 15.02 15.45 11,785,669 +0.53(+3.54%)
Mar 09, 2017 14.90 15.02 14.86 14.92 3,545,933 -0.01(-0.06%)
Mar 08, 2017 15.08 15.19 14.92 14.93 4,365,540 -0.09(-0.63%)
Mar 07, 2017 15.09 15.21 14.93 15.03 4,393,734 -0.08(-0.56%)
Mar 06, 2017 15.09 15.17 14.77 15.11 8,224,566 -0.06(-0.37%)
Mar 03, 2017 15.32 15.43 15.02 15.17 14,793,066 +0.23(+1.51%)
Mar 02, 2017 15.03 15.09 14.85 14.94 9,708,959 -0.08(-0.50%)
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.