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 30, 2016 8.864 8.944 8.747 8.920 5,673,932 +0.08(+0.95%)
Jun 29, 2016 8.742 8.859 8.686 8.836 4,549,881 +0.20(+2.28%)
Jun 28, 2016 8.639 8.733 8.546 8.639 5,751,113 +0.10(+1.21%)
Jun 27, 2016 9.042 9.089 8.471 8.536 9,573,097 -0.62(-6.75%)
Jun 24, 2016 9.388 9.486 9.145 9.154 8,525,293 -0.59(-6.05%)
Jun 23, 2016 9.650 9.753 9.566 9.744 4,071,548 +0.18(+1.86%)
Jun 22, 2016 9.454 9.613 9.398 9.566 7,302,100 +0.12(+1.29%)
Jun 21, 2016 9.547 9.617 9.407 9.444 9,988,729 -0.05(-0.49%)
Jun 20, 2016 9.510 9.678 9.430 9.491 5,255,381 +0.11(+1.20%)
Jun 17, 2016 9.660 9.678 9.360 9.379 6,983,357 -0.27(-2.81%)
Jun 16, 2016 9.379 9.688 9.276 9.650 6,303,758 +0.25(+2.69%)
Jun 15, 2016 9.323 9.491 9.295 9.398 4,481,093 +0.12(+1.31%)
Jun 14, 2016 9.061 9.332 9.051 9.276 9,341,056 +0.19(+2.06%)
Jun 13, 2016 9.079 9.182 8.976 9.089 6,101,315 -0.10(-1.12%)
Jun 10, 2016 9.164 9.472 8.930 9.192 20,429,730 -0.36(-3.73%)
Jun 09, 2016 9.259 9.585 9.259 9.547 3,488,732 +0.07(+0.79%)
Jun 08, 2016 9.389 9.505 9.352 9.473 4,887,707 +0.07(+0.79%)
Jun 07, 2016 9.370 9.436 9.343 9.398 3,898,401 +0.08(+0.90%)
Jun 06, 2016 9.473 9.491 9.291 9.315 3,785,079 -0.15(-1.57%)
Jun 03, 2016 9.547 9.585 9.394 9.464 2,553,105 -0.10(-1.07%)
Jun 02, 2016 9.482 9.589 9.454 9.566 2,619,862 +0.03(+0.29%)
Jun 01, 2016 9.482 9.543 9.426 9.538 2,283,800 +0.02(+0.20%)
May 31, 2016 8.887 9.575 8.859 9.519 5,284,140 +0.15(+1.59%)
May 27, 2016 9.445 9.370 9.370 9.370 4,060,677 -0.07(-0.79%)
May 26, 2016 9.408 9.491 9.352 9.445 8,832,747 +0.08(+0.89%)
May 25, 2016 9.333 9.445 9.212 9.361 4,902,130 +0.05(+0.50%)
May 24, 2016 9.268 9.343 9.222 9.315 3,617,119 +0.07(+0.81%)
May 23, 2016 9.250 9.380 9.222 9.240 5,594,517 -0.01(-0.10%)
May 20, 2016 9.166 9.315 9.147 9.250 6,794,283 +0.20(+2.16%)
May 19, 2016 9.073 9.231 8.980 9.054 4,273,238 -0.07(-0.71%)
May 18, 2016 9.008 9.352 8.896 9.119 3,249,451 +0.07(+0.72%)
May 17, 2016 9.035 9.212 8.933 9.054 3,154,664 +0.03(+0.31%)
May 16, 2016 8.887 9.082 8.868 9.026 3,106,274 +0.17(+1.89%)
May 13, 2016 8.887 8.989 8.794 8.859 3,056,944 +0.01(+0.11%)
May 12, 2016 9.082 9.082 8.738 8.849 2,478,511 -0.20(-2.16%)
May 11, 2016 9.017 9.129 8.980 9.045 2,040,860 -0.02(-0.21%)
May 10, 2016 9.203 9.203 8.905 9.063 2,812,675 +0.07(+0.83%)
May 09, 2016 9.175 9.305 8.901 8.989 4,361,934 +0.08(+0.94%)
May 06, 2016 8.821 8.910 8.770 8.905 2,755,207 +0.02(+0.21%)
May 05, 2016 8.849 8.915 8.691 8.887 5,085,504 +0.07(+0.74%)
May 04, 2016 8.961 9.045 8.766 8.821 4,356,815 -0.16(-1.76%)
May 03, 2016 9.166 9.217 8.933 8.980 5,963,121 -0.09(-1.03%)
May 02, 2016 9.231 9.305 9.008 9.073 5,814,062 -0.21(-2.30%)
Apr 29, 2016 9.687 9.749 9.222 9.287 10,953,766 -0.43(-4.41%)
Apr 28, 2016 9.640 10.12 9.547 9.715 10,227,745 +0.06(+0.58%)
Apr 27, 2016 9.231 9.668 9.231 9.659 6,740,910 +0.39(+4.22%)
Apr 26, 2016 9.287 9.398 9.268 9.268 3,657,775 +0.01(+0.10%)
Apr 25, 2016 9.473 9.519 9.231 9.259 3,899,536 -0.21(-2.26%)
Apr 22, 2016 9.259 9.715 9.259 9.473 7,927,351 +0.34(+3.77%)
Apr 21, 2016 9.222 9.259 9.101 9.129 2,164,622 -0.07(-0.71%)
Apr 20, 2016 9.091 9.277 9.045 9.194 3,814,840 +0.07(+0.82%)
Apr 19, 2016 9.268 9.305 9.082 9.119 4,571,610 -0.09(-1.01%)
Apr 18, 2016 9.389 9.426 9.194 9.212 11,991,758 -0.26(-2.75%)
Apr 15, 2016 9.650 9.705 9.436 9.473 6,011,354 -0.26(-2.68%)
Apr 14, 2016 9.938 9.994 9.519 9.733 8,398,044 -0.30(-2.97%)
Apr 13, 2016 9.966 10.11 9.919 10.03 3,253,102 +0.11(+1.13%)
Apr 12, 2016 9.947 9.975 9.836 9.919 2,360,131 -0.03(-0.28%)
Apr 11, 2016 9.873 10.12 9.808 9.947 2,995,672 +0.16(+1.62%)
Apr 08, 2016 10.05 10.17 9.752 9.789 3,256,718 -0.16(-1.59%)
Apr 07, 2016 10.00 10.22 9.929 9.947 4,547,134 -0.20(-2.02%)
Apr 06, 2016 10.23 10.24 9.873 10.15 10,198,043 +0.03(+0.28%)
Apr 05, 2016 9.994 10.17 9.826 10.12 22,324,610 +1.17(+13.10%)
Apr 04, 2016 9.259 9.305 8.905 8.952 4,505,356 -0.30(-3.22%)
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.