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 (%)
Feb 28, 2013 8.972 9.025 8.806 8.811 10,048,246 -0.16(-1.80%)
Feb 27, 2013 8.728 9.060 8.719 8.972 9,682,169 +0.21(+2.39%)
Feb 26, 2013 8.641 8.798 8.601 8.763 12,673,618 +0.17(+1.93%)
Feb 25, 2013 8.684 8.833 8.597 8.597 15,537,038 -0.03(-0.40%)
Feb 22, 2013 8.710 8.719 8.161 8.632 29,110,128 +0.37(+4.44%)
Feb 21, 2013 8.117 8.344 7.995 8.265 17,500,680 +0.20(+2.49%)
Feb 20, 2013 8.169 8.291 8.056 8.065 10,219,423 -0.03(-0.38%)
Feb 19, 2013 8.187 8.187 8.047 8.095 11,865,847 -0.07(-0.80%)
Feb 15, 2013 8.300 8.387 8.134 8.161 7,656,853 -0.15(-1.79%)
Feb 14, 2013 8.152 8.353 8.117 8.309 8,204,899 +0.11(+1.38%)
Feb 13, 2013 8.239 8.274 8.099 8.195 10,342,455 -0.05(-0.63%)
Feb 12, 2013 8.309 8.387 8.222 8.248 8,306,770 -0.09(-1.05%)
Feb 11, 2013 8.257 8.344 8.204 8.335 5,767,420 +0.08(+0.95%)
Feb 08, 2013 8.108 8.274 8.073 8.257 8,651,211 +0.16(+1.94%)
Feb 07, 2013 8.265 8.291 7.995 8.099 10,597,294 -0.19(-2.32%)
Feb 06, 2013 8.291 8.344 8.226 8.291 7,972,448 +0.20(+2.43%)
Feb 04, 2013 8.222 8.318 8.082 8.095 7,364,476 -0.20(-2.42%)
Feb 01, 2013 8.187 8.326 8.117 8.296 9,406,122 +0.22(+2.76%)
Jan 31, 2013 8.117 8.169 8.003 8.073 8,246,905 -0.02(-0.22%)
Jan 30, 2013 8.230 8.379 8.073 8.091 11,590,615 -0.16(-1.90%)
Jan 29, 2013 8.082 8.265 8.073 8.248 11,506,646 +0.03(+0.32%)
Jan 28, 2013 8.021 8.283 7.986 8.222 9,789,255 +0.23(+2.84%)
Jan 25, 2013 8.012 8.169 7.960 7.995 9,697,965 +0.04(+0.55%)
Jan 24, 2013 8.030 8.073 7.890 7.951 13,084,118 -0.17(-2.15%)
Jan 23, 2013 7.750 8.187 7.619 8.126 31,954,216 +0.38(+4.84%)
Jan 22, 2013 7.541 7.794 7.489 7.750 12,579,493 +0.17(+2.30%)
Jan 18, 2013 7.489 7.593 7.419 7.576 9,471,660 -0.01(-0.12%)
Jan 17, 2013 7.602 7.724 7.445 7.585 19,553,562 -0.03(-0.46%)
Jan 16, 2013 7.523 7.646 7.515 7.619 6,431,527 +0.06(+0.81%)
Jan 15, 2013 7.602 7.611 7.475 7.558 9,173,422 -0.07(-0.89%)
Jan 14, 2013 7.532 7.646 7.323 7.626 13,754,255 +0.10(+1.37%)
Jan 11, 2013 7.358 7.541 7.358 7.523 10,307,954 +0.12(+1.65%)
Jan 10, 2013 7.201 7.419 7.166 7.401 20,402,102 +0.26(+3.67%)
Jan 09, 2013 7.035 7.148 6.956 7.139 20,054,330 +0.24(+3.41%)
Jan 08, 2013 6.895 7.078 6.869 6.904 16,849,716 +0.07(+1.02%)
Jan 07, 2013 6.799 6.965 6.747 6.834 13,582,726 +0.02(+0.26%)
Jan 04, 2013 6.555 6.851 6.476 6.816 20,063,386 +0.28(+4.27%)
Jan 03, 2013 6.520 6.686 6.393 6.537 16,479,888 +0.09(+1.35%)
Jan 02, 2013 6.415 6.476 6.267 6.450 21,599,862 +0.11(+1.78%)
Dec 31, 2012 6.232 6.363 6.179 6.337 12,814,457 +0.08(+1.26%)
Dec 28, 2012 6.179 6.293 6.153 6.258 22,808,150 +0.03(+0.42%)
Dec 27, 2012 6.267 6.345 6.092 6.232 40,422,696 -0.23(-3.51%)
Dec 26, 2012 7.201 7.305 6.275 6.459 34,788,268 -0.74(-10.30%)
Dec 24, 2012 7.235 7.262 7.148 7.201 2,894,564 -0.08(-1.08%)
Dec 21, 2012 7.157 7.314 7.113 7.279 21,726,602 -0.10(-1.30%)
Dec 20, 2012 7.585 7.619 7.353 7.375 9,495,218 -0.23(-2.99%)
Dec 19, 2012 7.637 7.733 7.567 7.602 11,582,522 +0.08(+1.04%)
Dec 18, 2012 7.375 7.567 7.331 7.523 14,372,200 +0.26(+3.61%)
Dec 17, 2012 7.201 7.288 7.113 7.262 10,051,031 +0.10(+1.34%)
Dec 14, 2012 7.253 7.314 7.113 7.166 9,034,401 -0.11(-1.56%)
Dec 13, 2012 7.410 7.475 7.201 7.279 10,573,337 -0.12(-1.65%)
Dec 12, 2012 7.585 7.676 7.331 7.401 13,001,389 -0.14(-1.85%)
Dec 11, 2012 7.541 7.593 7.462 7.541 15,019,428 +0.06(+0.82%)
Dec 10, 2012 7.514 7.627 7.384 7.480 13,000,855 -0.14(-1.88%)
Dec 07, 2012 7.757 7.766 7.575 7.623 12,457,833 -0.06(-0.85%)
Dec 06, 2012 7.558 7.696 7.445 7.688 18,641,430 +0.12(+1.60%)
Dec 05, 2012 7.471 7.584 7.410 7.566 19,383,072 +0.06(+0.81%)
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.