Marvell Technology Inc (NQ: MRVL )

48.22 +1.96 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 10.28 10.34 10.09 10.10 8,769,998 -0.18(-1.80%)
Feb 27, 2013 10.00 10.38 9.990 10.28 8,450,490 +0.24(+2.39%)
Feb 26, 2013 9.900 10.08 9.855 10.04 11,061,393 +0.19(+1.93%)
Feb 25, 2013 9.950 10.12 9.850 9.850 13,560,554 -0.04(-0.40%)
Feb 22, 2013 9.980 9.990 9.350 9.890 25,406,996 +0.42(+4.44%)
Feb 21, 2013 9.300 9.560 9.160 9.470 15,274,399 +0.23(+2.49%)
Feb 20, 2013 9.360 9.500 9.230 9.240 8,919,399 -0.04(-0.38%)
Feb 19, 2013 9.380 9.380 9.220 9.275 10,356,380 -0.07(-0.80%)
Feb 15, 2013 9.510 9.610 9.320 9.350 6,682,817 -0.17(-1.79%)
Feb 14, 2013 9.340 9.570 9.300 9.520 7,161,145 +0.13(+1.38%)
Feb 13, 2013 9.440 9.480 9.280 9.390 9,026,780 -0.06(-0.63%)
Feb 12, 2013 9.520 9.610 9.420 9.450 7,250,057 -0.10(-1.05%)
Feb 11, 2013 9.460 9.560 9.400 9.550 5,033,740 +0.09(+0.95%)
Feb 08, 2013 9.290 9.480 9.250 9.460 7,550,681 +0.18(+1.94%)
Feb 07, 2013 9.470 9.500 9.160 9.280 9,249,201 -0.22(-2.32%)
Feb 06, 2013 9.500 9.560 9.425 9.500 6,958,264 +0.22(+2.43%)
Feb 04, 2013 9.420 9.530 9.260 9.275 6,427,633 -0.23(-2.42%)
Feb 01, 2013 9.380 9.540 9.300 9.505 8,209,559 +0.26(+2.76%)
Jan 31, 2013 9.300 9.360 9.170 9.250 7,197,807 -0.02(-0.22%)
Jan 30, 2013 9.430 9.600 9.250 9.270 10,116,160 -0.18(-1.90%)
Jan 29, 2013 9.260 9.470 9.250 9.450 10,042,873 +0.03(+0.32%)
Jan 28, 2013 9.190 9.490 9.150 9.420 8,543,953 +0.26(+2.84%)
Jan 25, 2013 9.180 9.360 9.120 9.160 8,464,276 +0.05(+0.55%)
Jan 24, 2013 9.200 9.250 9.040 9.110 11,419,673 -0.20(-2.15%)
Jan 23, 2013 8.880 9.380 8.730 9.310 27,889,286 +0.43(+4.84%)
Jan 22, 2013 8.640 8.930 8.580 8.880 10,979,242 +0.20(+2.30%)
Jan 18, 2013 8.580 8.700 8.500 8.680 8,266,760 -0.01(-0.12%)
Jan 17, 2013 8.710 8.850 8.530 8.690 17,066,132 -0.04(-0.46%)
Jan 16, 2013 8.620 8.760 8.610 8.730 5,613,366 +0.07(+0.81%)
Jan 15, 2013 8.710 8.720 8.565 8.660 8,006,461 -0.08(-0.89%)
Jan 14, 2013 8.630 8.760 8.390 8.738 12,004,561 +0.12(+1.37%)
Jan 11, 2013 8.430 8.640 8.430 8.620 8,996,668 +0.14(+1.65%)
Jan 10, 2013 8.250 8.500 8.210 8.480 17,806,728 +0.30(+3.67%)
Jan 09, 2013 8.060 8.190 7.970 8.180 17,503,196 +0.27(+3.41%)
Jan 08, 2013 7.900 8.110 7.870 7.910 14,706,246 +0.08(+1.02%)
Jan 07, 2013 7.790 7.980 7.730 7.830 11,854,853 +0.02(+0.26%)
Jan 04, 2013 7.510 7.850 7.420 7.810 17,511,100 +0.32(+4.27%)
Jan 03, 2013 7.470 7.660 7.325 7.490 14,383,463 +0.10(+1.35%)
Jan 02, 2013 7.350 7.420 7.180 7.390 18,852,120 +0.13(+1.78%)
Dec 31, 2012 7.140 7.290 7.080 7.261 11,184,316 +0.09(+1.26%)
Dec 28, 2012 7.080 7.210 7.050 7.170 19,906,700 +0.03(+0.42%)
Dec 27, 2012 7.180 7.270 6.980 7.140 35,280,480 -0.26(-3.51%)
Dec 26, 2012 8.250 8.370 7.190 7.400 30,362,816 -0.85(-10.30%)
Dec 24, 2012 8.290 8.320 8.190 8.250 2,526,344 -0.09(-1.08%)
Dec 21, 2012 8.200 8.380 8.150 8.340 18,962,738 -0.11(-1.30%)
Dec 20, 2012 8.690 8.730 8.425 8.450 8,287,321 -0.26(-2.99%)
Dec 19, 2012 8.750 8.860 8.670 8.710 10,109,097 +0.09(+1.04%)
Dec 18, 2012 8.450 8.670 8.400 8.620 12,543,897 +0.30(+3.61%)
Dec 17, 2012 8.250 8.350 8.150 8.320 8,772,428 +0.11(+1.34%)
Dec 14, 2012 8.310 8.380 8.150 8.210 7,885,125 -0.13(-1.56%)
Dec 13, 2012 8.490 8.565 8.250 8.340 9,228,291 -0.14(-1.65%)
Dec 12, 2012 8.690 8.795 8.400 8.480 11,347,468 -0.16(-1.85%)
Dec 11, 2012 8.640 8.700 8.550 8.640 13,108,790 +0.01(+0.12%)
Dec 10, 2012 8.670 8.800 8.520 8.630 11,268,112 -0.16(-1.88%)
Dec 07, 2012 8.950 8.960 8.740 8.795 10,797,464 -0.07(-0.85%)
Dec 06, 2012 8.720 8.880 8.590 8.870 16,156,917 +0.14(+1.60%)
Dec 05, 2012 8.620 8.750 8.550 8.730 16,799,712 +0.07(+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.