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 (%)
Jun 28, 2013 10.31 10.44 10.25 10.33 6,350,379 -0.11(-1.01%)
Jun 27, 2013 10.40 10.54 10.35 10.44 7,762,603 +0.09(+0.85%)
Jun 26, 2013 10.16 10.36 10.02 10.35 0 +0.24(+2.36%)
Jun 25, 2013 9.901 10.17 9.839 10.11 11,146,059 +0.40(+4.09%)
Jun 24, 2013 9.734 9.839 9.548 9.716 0 -0.16(-1.61%)
Jun 21, 2013 9.910 9.963 9.760 9.875 8,427,578 +0.02(+0.18%)
Jun 20, 2013 9.769 9.901 9.707 9.857 0 -0.06(-0.62%)
Jun 19, 2013 10.17 10.24 9.901 9.919 0 -0.29(-2.85%)
Jun 18, 2013 9.989 10.21 9.989 10.21 0 +0.20(+2.03%)
Jun 17, 2013 9.884 10.04 9.848 10.01 8,872,143 +0.29(+3.00%)
Jun 14, 2013 9.751 9.822 9.707 9.716 0 -0.02(-0.18%)
Jun 13, 2013 9.707 9.787 9.601 9.734 6,877,536 +0.06(+0.64%)
Jun 12, 2013 9.725 9.875 9.566 9.672 10,514,314 +0.08(+0.83%)
Jun 11, 2013 9.663 9.844 9.548 9.592 10,438,742 -0.19(-1.98%)
Jun 10, 2013 9.716 9.874 9.690 9.787 0 -0.08(-0.80%)
Jun 07, 2013 9.479 9.962 9.427 9.866 0 +0.42(+4.46%)
Jun 06, 2013 9.392 9.558 9.374 9.444 0 +0.04(+0.47%)
Jun 05, 2013 9.418 9.506 9.330 9.400 0 -0.09(-0.93%)
Jun 04, 2013 9.602 9.637 9.409 9.488 0 -0.07(-0.73%)
Jun 03, 2013 9.532 9.659 9.277 9.558 10,388,005 +0.04(+0.41%)
May 31, 2013 9.725 9.795 9.492 9.519 11,887,935 -0.18(-1.86%)
May 30, 2013 10.05 10.09 9.637 9.699 0 -0.33(-3.32%)
May 29, 2013 9.813 10.26 9.813 10.03 10,092,902 +0.12(+1.24%)
May 28, 2013 10.03 10.10 9.901 9.909 7,985,848 -0.04(-0.44%)
May 24, 2013 10.40 10.44 9.839 9.953 0 +0.03(+0.27%)
May 23, 2013 9.769 10.01 9.479 9.927 13,374,571 -0.04(-0.44%)
May 22, 2013 10.16 10.27 9.909 9.971 0 -0.20(-1.98%)
May 21, 2013 10.11 10.26 10.02 10.17 0 +0.04(+0.43%)
May 20, 2013 10.01 10.20 9.953 10.13 5,724,214 +0.10(+0.96%)
May 17, 2013 9.988 10.12 9.962 10.03 0 +0.11(+1.15%)
May 16, 2013 9.909 10.05 9.839 9.918 4,338,894 +0.07(+0.67%)
May 15, 2013 9.813 9.988 9.782 9.852 0 +0.14(+1.40%)
May 13, 2013 9.602 9.874 9.558 9.716 0 +0.12(+1.28%)
May 10, 2013 9.523 9.593 9.462 9.593 0 +0.11(+1.20%)
May 09, 2013 9.453 9.506 9.339 9.479 0 -0.03(-0.28%)
May 08, 2013 9.295 9.541 9.286 9.506 0 +0.20(+2.17%)
May 07, 2013 9.462 9.479 9.181 9.304 10,062,520 -0.18(-1.85%)
May 06, 2013 9.427 9.576 9.400 9.479 0 +0.08(+0.84%)
May 03, 2013 9.558 9.532 9.356 9.400 0 -0.05(-0.56%)
May 02, 2013 9.550 9.602 9.076 9.453 0 -0.11(-1.19%)
May 01, 2013 9.435 9.646 9.409 9.567 0 +0.12(+1.30%)
Apr 30, 2013 9.330 9.471 9.269 9.444 0 +0.11(+1.13%)
Apr 29, 2013 9.242 9.444 9.242 9.339 7,410,036 +0.09(+0.95%)
Apr 26, 2013 9.190 9.339 9.251 9.251 6,518,638 -0.02(-0.19%)
Apr 25, 2013 9.172 9.374 9.084 9.269 0 +0.17(+1.88%)
Apr 24, 2013 8.953 9.129 8.865 9.098 0 +0.14(+1.52%)
Apr 23, 2013 8.926 9.067 8.834 8.961 7,018,738 +0.12(+1.39%)
Apr 22, 2013 8.558 8.900 8.501 8.839 10,085,663 +0.29(+3.44%)
Apr 19, 2013 8.400 8.549 8.330 8.545 7,909,533 +0.16(+1.94%)
Apr 18, 2013 8.698 8.711 8.303 8.382 11,365,934 -0.27(-3.14%)
Apr 17, 2013 8.935 8.944 8.593 8.654 10,661,069 -0.35(-3.90%)
Apr 16, 2013 8.970 9.032 8.909 9.005 6,963,637 +0.10(+1.08%)
Apr 15, 2013 9.067 9.093 8.909 8.909 10,412,306 -0.25(-2.78%)
Apr 12, 2013 9.032 9.313 8.961 9.163 9,845,552 +0.11(+1.16%)
Apr 11, 2013 9.119 9.181 8.935 9.058 9,052,164 -0.18(-1.90%)
Apr 10, 2013 9.163 9.321 9.076 9.234 9,794,929 +0.10(+1.06%)
Apr 09, 2013 9.163 9.225 8.882 9.137 9,708,750 -0.05(-0.57%)
Apr 08, 2013 8.988 9.198 8.970 9.190 5,934,444 +0.17(+1.85%)
Apr 05, 2013 8.909 9.049 8.812 9.023 8,035,015 -0.09(-0.96%)
Apr 04, 2013 8.768 9.155 8.733 9.111 8,624,605 +0.32(+3.70%)
Apr 03, 2013 8.926 9.019 8.738 8.786 9,165,237 -0.10(-1.09%)
Apr 02, 2013 9.119 9.128 8.865 8.882 5,323,977 -0.24(-2.60%)
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.