Skip to main content

Marvell Technology Inc (NQ: MRVL )

69.62 +2.14 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.110 8.162 7.997 8.067 8,253,838 -0.02(-0.22%)
Jan 30, 2013 8.223 8.372 8.067 8.084 11,600,359 -0.16(-1.90%)
Jan 29, 2013 8.075 8.258 8.067 8.241 11,516,320 +0.03(+0.32%)
Jan 28, 2013 8.014 8.276 7.979 8.215 9,797,485 +0.23(+2.84%)
Jan 25, 2013 8.005 8.162 7.953 7.988 9,706,118 +0.04(+0.55%)
Jan 24, 2013 8.023 8.067 7.883 7.944 13,095,118 -0.17(-2.15%)
Jan 23, 2013 7.744 8.180 7.613 8.119 31,981,080 +0.37(+4.84%)
Jan 22, 2013 7.535 7.787 7.482 7.744 12,590,069 +0.17(+2.30%)
Jan 18, 2013 7.482 7.587 7.412 7.569 9,479,623 -0.01(-0.12%)
Jan 17, 2013 7.596 7.718 7.439 7.578 19,570,000 -0.03(-0.46%)
Jan 16, 2013 7.517 7.639 7.508 7.613 6,436,934 +0.06(+0.81%)
Jan 15, 2013 7.596 7.604 7.469 7.552 9,181,134 -0.07(-0.89%)
Jan 14, 2013 7.526 7.639 7.317 7.620 13,765,818 +0.10(+1.37%)
Jan 11, 2013 7.351 7.535 7.351 7.517 10,316,620 +0.12(+1.65%)
Jan 10, 2013 7.194 7.412 7.160 7.395 20,419,254 +0.26(+3.67%)
Jan 09, 2013 7.029 7.142 6.950 7.133 20,071,188 +0.24(+3.41%)
Jan 08, 2013 6.889 7.072 6.863 6.898 16,863,882 +0.07(+1.02%)
Jan 07, 2013 6.793 6.959 6.741 6.828 13,594,145 +0.02(+0.26%)
Jan 04, 2013 6.549 6.846 6.471 6.811 20,080,252 +0.28(+4.27%)
Jan 03, 2013 6.514 6.680 6.388 6.532 16,493,742 +0.09(+1.35%)
Jan 02, 2013 6.410 6.471 6.261 6.444 21,618,022 +0.11(+1.78%)
Dec 31, 2012 6.226 6.357 6.174 6.332 12,825,230 +0.08(+1.26%)
Dec 28, 2012 6.174 6.288 6.148 6.253 22,827,324 +0.03(+0.42%)
Dec 27, 2012 6.261 6.340 6.087 6.226 40,456,680 -0.23(-3.51%)
Dec 26, 2012 7.194 7.299 6.270 6.453 34,817,516 -0.74(-10.30%)
Dec 24, 2012 7.229 7.255 7.142 7.194 2,896,998 -0.08(-1.08%)
Dec 21, 2012 7.151 7.308 7.107 7.273 21,744,868 -0.10(-1.30%)
Dec 20, 2012 7.578 7.613 7.347 7.369 9,503,201 -0.23(-2.99%)
Dec 19, 2012 7.630 7.726 7.561 7.596 11,592,260 +0.08(+1.04%)
Dec 18, 2012 7.369 7.561 7.325 7.517 14,384,283 +0.26(+3.61%)
Dec 17, 2012 7.194 7.282 7.107 7.255 10,059,480 +0.10(+1.34%)
Dec 14, 2012 7.247 7.308 7.107 7.160 9,041,996 -0.11(-1.56%)
Dec 13, 2012 7.404 7.469 7.194 7.273 10,582,226 -0.12(-1.65%)
Dec 12, 2012 7.578 7.670 7.325 7.395 13,012,319 -0.14(-1.85%)
Dec 11, 2012 7.535 7.587 7.456 7.535 15,032,055 +0.06(+0.82%)
Dec 10, 2012 7.508 7.621 7.378 7.474 13,011,784 -0.14(-1.88%)
Dec 07, 2012 7.751 7.759 7.569 7.616 12,468,306 -0.06(-0.85%)
Dec 06, 2012 7.551 7.690 7.439 7.681 18,657,102 +0.12(+1.60%)
Dec 05, 2012 7.465 7.577 7.404 7.560 19,399,366 +0.06(+0.81%)
Dec 04, 2012 7.378 7.551 7.318 7.500 15,979,002 +0.17(+2.30%)
Nov 30, 2012 7.335 7.370 7.205 7.331 22,994,610 -0.01(-0.18%)
Nov 29, 2012 7.474 7.547 7.231 7.344 15,596,960 -0.05(-0.70%)
Nov 28, 2012 7.101 7.422 7.049 7.396 15,009,422 +0.21(+2.95%)
Nov 27, 2012 7.231 7.318 7.153 7.183 13,320,371 -0.05(-0.72%)
Nov 26, 2012 6.945 7.266 6.919 7.235 17,804,134 +0.25(+3.53%)
Nov 23, 2012 6.789 6.997 6.772 6.989 5,300,022 +0.22(+3.20%)
Nov 21, 2012 6.755 6.841 6.707 6.772 10,531,383 +0.01(+0.13%)
Nov 20, 2012 6.625 6.763 6.556 6.763 17,505,664 +0.10(+1.49%)
Nov 19, 2012 6.426 6.694 6.408 6.664 11,850,476 +0.26(+3.99%)
Nov 16, 2012 6.538 6.582 6.105 6.408 23,782,758 -0.01(-0.16%)
Nov 15, 2012 6.434 6.586 6.391 6.418 13,846,781 +0.04(+0.70%)
Nov 14, 2012 6.616 6.659 6.356 6.374 14,324,861 -0.17(-2.65%)
Nov 13, 2012 6.798 6.798 6.538 6.547 7,202,820 -0.19(-2.77%)
Nov 12, 2012 6.789 6.789 6.616 6.733 5,289,881 +0.00(+0.06%)
Nov 09, 2012 6.781 6.963 6.711 6.729 7,787,763 -0.05(-0.77%)
Nov 08, 2012 6.876 6.919 6.755 6.781 5,859,579 -0.08(-1.14%)
Nov 07, 2012 7.015 7.015 6.798 6.859 9,500,117 -0.21(-2.94%)
Nov 06, 2012 7.049 7.144 6.963 7.066 9,656,588 +0.02(+0.25%)
Nov 05, 2012 6.893 7.066 6.859 7.049 6,782,159 +0.14(+2.01%)
Nov 02, 2012 6.954 7.041 6.876 6.911 8,340,592 -0.09(-1.30%)
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.