Marvell Technology Inc (NQ: MRVL )

80.11 -2.69 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 13.51 13.52 13.26 13.46 8,190,694 -0.01(-0.06%)
Mar 29, 2012 13.29 13.52 13.12 13.47 9,371,698 +0.10(+0.77%)
Mar 28, 2012 13.49 13.62 13.33 13.37 9,281,024 -0.11(-0.83%)
Mar 27, 2012 13.57 13.63 13.37 13.48 8,046,532 -0.10(-0.76%)
Mar 26, 2012 13.61 13.69 13.48 13.58 9,408,809 +0.03(+0.19%)
Mar 23, 2012 13.48 13.58 13.33 13.56 9,449,344 +0.05(+0.38%)
Mar 22, 2012 13.37 13.67 13.31 13.51 12,449,251 +0.03(+0.25%)
Mar 21, 2012 13.47 13.57 13.32 13.47 6,735,313 -0.02(-0.13%)
Mar 20, 2012 13.13 13.54 13.10 13.49 13,076,506 +0.27(+2.07%)
Mar 19, 2012 13.10 13.33 13.07 13.21 6,384,623 +0.05(+0.39%)
Mar 16, 2012 13.35 13.46 13.15 13.16 9,598,489 -0.21(-1.60%)
Mar 15, 2012 13.15 13.44 13.11 13.38 11,563,069 +0.22(+1.69%)
Mar 14, 2012 13.37 13.46 12.96 13.15 15,159,032 -0.09(-0.71%)
Mar 13, 2012 13.03 13.25 12.92 13.25 12,332,537 +0.38(+2.93%)
Mar 12, 2012 12.73 13.02 12.65 12.87 13,543,883 +0.15(+1.14%)
Mar 09, 2012 12.79 12.93 12.65 12.73 13,349,818 -0.08(-0.60%)
Mar 08, 2012 12.74 12.87 12.67 12.80 15,284,408 +0.13(+1.01%)
Mar 07, 2012 12.57 12.82 12.51 12.68 9,522,452 +0.16(+1.30%)
Mar 06, 2012 12.46 12.66 12.38 12.51 12,444,113 -0.15(-1.15%)
Mar 05, 2012 12.84 12.87 12.46 12.66 17,859,848 -0.24(-1.86%)
Mar 02, 2012 12.87 13.05 12.80 12.90 15,179,266 -0.03(-0.20%)
Mar 01, 2012 12.86 13.05 12.77 12.92 12,710,770 +0.09(+0.67%)
Feb 29, 2012 13.07 13.08 12.74 12.84 16,911,594 -0.22(-1.70%)
Feb 28, 2012 13.15 13.20 12.91 13.06 16,967,676 -0.06(-0.42%)
Feb 27, 2012 13.14 13.31 13.03 13.12 15,938,509 -0.12(-0.87%)
Feb 24, 2012 13.96 13.96 13.14 13.23 31,421,342 -0.51(-3.71%)
Feb 23, 2012 13.67 13.76 13.40 13.74 18,741,200 +0.05(+0.34%)
Feb 22, 2012 13.69 13.99 13.62 13.69 18,569,160 +0.00(+0.00%)
Feb 21, 2012 14.03 14.15 13.69 13.69 14,952,937 -0.32(-2.26%)
Feb 17, 2012 14.31 14.36 13.98 14.01 11,248,178 -0.31(-2.15%)
Feb 16, 2012 13.89 14.36 13.87 14.32 10,518,853 +0.50(+3.65%)
Feb 15, 2012 13.74 13.87 13.57 13.81 9,375,200 +0.12(+0.88%)
Feb 14, 2012 13.58 13.72 13.48 13.69 7,950,945 +0.05(+0.38%)
Feb 13, 2012 13.74 13.84 13.40 13.64 10,020,655 -0.09(-0.69%)
Feb 10, 2012 13.87 13.93 13.71 13.74 7,233,637 -0.33(-2.31%)
Feb 09, 2012 14.09 14.24 13.90 14.06 6,786,993 +0.00(+0.00%)
Feb 08, 2012 13.96 14.32 13.91 14.06 10,453,595 +0.13(+0.92%)
Feb 07, 2012 14.02 14.05 13.75 13.93 10,769,290 -0.05(-0.37%)
Feb 06, 2012 14.16 14.17 13.87 13.99 9,436,992 -0.26(-1.80%)
Feb 03, 2012 14.33 14.43 14.21 14.24 13,642,958 +0.11(+0.79%)
Feb 02, 2012 13.69 14.17 13.49 14.13 15,546,554 +0.49(+3.58%)
Feb 01, 2012 13.50 13.74 13.44 13.64 16,615,994 +0.34(+2.57%)
Jan 31, 2012 13.57 13.64 13.24 13.30 10,274,705 -0.17(-1.27%)
Jan 30, 2012 13.39 13.56 13.14 13.47 11,425,729 -0.04(-0.32%)
Jan 27, 2012 13.07 13.94 13.04 13.51 27,410,784 +0.03(+0.19%)
Jan 26, 2012 13.85 13.87 13.40 13.49 13,229,613 -0.22(-1.62%)
Jan 25, 2012 13.51 13.80 13.27 13.71 15,029,244 +0.23(+1.71%)
Jan 24, 2012 13.47 13.79 13.39 13.48 21,699,036 -0.19(-1.38%)
Jan 23, 2012 13.28 13.69 13.13 13.67 23,510,974 +0.38(+2.83%)
Jan 20, 2012 13.21 13.35 13.04 13.29 13,048,976 +0.06(+0.45%)
Jan 19, 2012 13.04 13.38 13.02 13.23 14,717,963 +0.29(+2.25%)
Jan 18, 2012 12.45 13.05 12.30 12.94 22,083,046 +0.56(+4.56%)
Jan 17, 2012 12.83 12.88 12.32 12.38 19,763,292 -0.27(-2.17%)
Jan 13, 2012 12.92 12.92 12.57 12.65 15,950,454 -0.39(-2.95%)
Jan 12, 2012 13.03 13.14 12.86 13.04 11,497,293 -0.03(-0.26%)
Jan 11, 2012 13.18 13.23 12.69 13.07 27,466,964 -0.30(-2.24%)
Jan 10, 2012 13.70 13.75 13.29 13.37 18,146,510 -0.20(-1.45%)
Jan 09, 2012 13.59 13.72 13.21 13.57 20,819,904 +0.11(+0.83%)
Jan 06, 2012 13.08 13.51 13.04 13.45 27,083,010 +0.42(+3.22%)
Jan 05, 2012 12.38 13.10 12.38 13.04 31,545,912 +0.89(+7.33%)
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.