Marvell Technology Inc (NQ: MRVL )

60.82 +3.83 (+6.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 16.07 16.08 15.57 15.60 6,865,173 -0.42(-2.62%)
Feb 27, 2017 16.02 16.04 15.80 16.02 5,707,965 +0.01(+0.06%)
Feb 24, 2017 15.80 16.04 15.55 16.01 3,785,719 +0.00(+0.00%)
Feb 23, 2017 16.30 16.30 15.86 16.01 4,809,785 -0.27(-1.66%)
Feb 22, 2017 16.23 16.30 16.11 16.28 3,537,020 +0.07(+0.43%)
Feb 21, 2017 15.86 16.26 15.82 16.21 6,043,311 +0.40(+2.53%)
Feb 17, 2017 15.81 15.81 15.81 0 +0.02(+0.13%)
Feb 16, 2017 15.81 15.88 15.67 15.79 2,905,942 -0.02(-0.13%)
Feb 15, 2017 15.59 15.82 15.54 15.81 5,727,935 +0.23(+1.48%)
Feb 14, 2017 15.75 15.76 15.48 15.58 2,469,125 -0.10(-0.64%)
Feb 13, 2017 15.60 15.73 15.53 15.68 2,619,984 +0.20(+1.29%)
Feb 10, 2017 15.68 15.73 15.46 15.48 2,230,002 -0.18(-1.15%)
Feb 09, 2017 15.65 15.71 15.49 15.66 4,082,249 -0.02(-0.10%)
Feb 08, 2017 15.75 15.83 15.63 15.68 2,793,252 -0.04(-0.29%)
Feb 07, 2017 15.86 15.89 15.56 15.72 4,592,262 -0.04(-0.25%)
Feb 06, 2017 15.79 15.88 15.65 15.76 5,165,255 +0.04(+0.25%)
Feb 03, 2017 15.45 15.76 15.38 15.72 7,292,392 +0.33(+2.14%)
Feb 02, 2017 15.25 15.42 15.17 15.39 6,223,207 +0.06(+0.39%)
Feb 01, 2017 15.49 15.58 15.14 15.33 8,470,382 +0.46(+3.09%)
Jan 31, 2017 14.73 14.97 14.69 14.87 3,233,675 -0.04(-0.27%)
Jan 30, 2017 14.97 15.08 14.80 14.91 3,847,285 -0.18(-1.19%)
Jan 27, 2017 15.11 15.24 15.05 15.09 2,596,690 -0.03(-0.20%)
Jan 26, 2017 15.36 15.45 15.08 15.12 7,608,668 -0.14(-0.92%)
Jan 25, 2017 14.66 15.28 14.65 15.26 13,855,138 +0.75(+5.17%)
Jan 24, 2017 14.01 14.52 13.97 14.51 8,411,536 +0.56(+4.01%)
Jan 23, 2017 14.04 14.15 13.83 13.95 4,831,837 -0.16(-1.13%)
Jan 20, 2017 14.15 14.26 14.08 14.11 3,401,910 +0.01(+0.07%)
Jan 19, 2017 14.18 14.26 14.10 14.10 2,185,491 -0.11(-0.77%)
Jan 18, 2017 14.30 14.31 14.11 14.21 1,959,580 -0.01(-0.07%)
Jan 17, 2017 14.39 14.51 14.19 14.22 1,978,373 -0.25(-1.73%)
Jan 13, 2017 14.47 14.47 14.47 0 +0.05(+0.35%)
Jan 12, 2017 14.44 14.53 14.07 14.42 3,201,670 -0.12(-0.83%)
Jan 11, 2017 14.51 14.60 14.38 14.54 4,406,634 -0.02(-0.14%)
Jan 10, 2017 14.37 14.59 14.37 14.56 4,929,420 +0.19(+1.32%)
Jan 09, 2017 14.18 14.39 14.14 14.37 4,363,659 +0.19(+1.34%)
Jan 06, 2017 14.08 14.23 13.94 14.18 2,695,832 +0.14(+1.00%)
Jan 05, 2017 14.26 14.41 14.03 14.04 3,006,391 -0.20(-1.40%)
Jan 04, 2017 14.04 14.26 14.04 14.24 4,478,753 +0.19(+1.35%)
Jan 03, 2017 13.93 14.12 13.85 14.05 5,121,547 +0.18(+1.30%)
Dec 30, 2016 13.87 13.87 13.87 0 -0.24(-1.70%)
Dec 29, 2016 14.10 14.23 14.01 14.11 3,334,170 -0.03(-0.21%)
Dec 28, 2016 14.34 14.35 14.09 14.14 2,445,724 -0.20(-1.39%)
Dec 27, 2016 14.33 14.45 14.28 14.34 1,659,964 +0.02(+0.14%)
Dec 23, 2016 14.32 14.32 14.32 0 +0.03(+0.21%)
Dec 22, 2016 14.46 14.46 14.16 14.29 2,924,802 -0.09(-0.63%)
Dec 21, 2016 14.35 14.50 14.35 14.38 2,912,471 +0.04(+0.28%)
Dec 20, 2016 14.24 14.40 14.18 14.34 3,476,483 +0.14(+0.99%)
Dec 19, 2016 14.21 14.40 14.19 14.20 3,685,014 -0.12(-0.84%)
Dec 16, 2016 14.54 14.67 14.32 14.32 5,331,716 -0.17(-1.17%)
Dec 15, 2016 14.33 14.54 14.30 14.49 3,304,881 +0.23(+1.61%)
Dec 14, 2016 14.31 14.41 14.23 14.26 2,833,636 -0.05(-0.35%)
Dec 13, 2016 14.18 14.37 14.15 14.31 4,530,154 +0.14(+0.99%)
Dec 12, 2016 14.31 14.31 14.01 14.17 3,746,197 -0.18(-1.25%)
Dec 09, 2016 14.40 14.45 14.26 14.35 6,258,799 +0.10(+0.70%)
Dec 08, 2016 14.33 14.42 14.22 14.25 4,509,385 -0.12(-0.84%)
Dec 07, 2016 14.08 14.43 14.03 14.37 6,400,986 +0.31(+2.20%)
Dec 06, 2016 14.13 14.19 14.03 14.06 3,404,868 +0.03(+0.21%)
Dec 05, 2016 13.59 14.21 13.59 14.03 7,528,245 +0.01(+0.07%)
Dec 02, 2016 13.86 14.06 13.80 14.02 4,081,617 +0.04(+0.29%)
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.