Marvell Technology Inc (NQ: MRVL )

42.55 -0.98 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 16.10 16.26 16.07 16.12 9,878,774 +0.02(+0.12%)
Feb 26, 2015 16.39 16.41 16.03 16.10 6,481,966 -0.24(-1.47%)
Feb 25, 2015 15.94 16.44 15.94 16.34 11,431,816 +0.16(+0.99%)
Feb 24, 2015 16.06 16.24 16.01 16.18 7,421,998 +0.09(+0.56%)
Feb 23, 2015 16.21 16.26 15.99 16.09 5,147,394 -0.20(-1.23%)
Feb 20, 2015 16.31 16.78 15.99 16.29 18,541,496 -0.11(-0.67%)
Feb 19, 2015 16.24 16.45 16.19 16.40 8,201,746 +0.17(+1.05%)
Feb 18, 2015 16.35 16.40 16.17 16.23 9,004,092 -0.11(-0.67%)
Feb 17, 2015 16.52 16.56 16.20 16.34 10,002,323 -0.25(-1.51%)
Feb 13, 2015 16.52 16.59 16.59 16.59 7,984,500 +0.08(+0.48%)
Feb 12, 2015 16.48 16.55 16.20 16.51 6,185,142 +0.15(+0.92%)
Feb 11, 2015 16.39 16.46 16.11 16.36 7,328,146 +0.01(+0.06%)
Feb 10, 2015 16.20 16.42 16.11 16.35 7,779,633 +0.28(+1.74%)
Feb 09, 2015 16.18 16.18 15.97 16.07 4,412,357 -0.16(-0.99%)
Feb 06, 2015 16.20 16.40 16.18 16.23 7,267,825 +0.05(+0.31%)
Feb 05, 2015 16.15 16.19 16.01 16.18 6,680,946 +0.05(+0.31%)
Feb 04, 2015 15.73 16.19 15.71 16.13 8,467,461 +0.19(+1.19%)
Feb 03, 2015 15.81 15.97 15.76 15.94 9,321,937 +0.54(+3.51%)
Feb 02, 2015 15.47 15.51 14.90 15.40 8,577,678 -0.09(-0.58%)
Jan 30, 2015 15.17 15.77 15.10 15.49 11,557,411 +0.22(+1.44%)
Jan 29, 2015 15.38 15.53 14.93 15.27 6,586,177 -0.03(-0.16%)
Jan 28, 2015 15.59 15.65 15.28 15.29 4,505,598 -0.19(-1.20%)
Jan 27, 2015 15.47 15.62 15.34 15.48 3,493,348 -0.15(-0.96%)
Jan 26, 2015 15.22 15.63 15.21 15.63 5,822,708 +0.12(+0.74%)
Jan 23, 2015 15.68 15.90 15.36 15.52 7,693,245 -0.17(-1.12%)
Jan 22, 2015 15.69 15.75 15.46 15.69 4,295,988 -0.07(-0.44%)
Jan 21, 2015 15.55 15.80 15.55 15.76 4,014,809 +0.07(+0.45%)
Jan 20, 2015 15.53 15.81 15.49 15.69 4,269,859 +0.15(+1.00%)
Jan 16, 2015 15.27 15.66 15.20 15.54 5,560,697 +0.19(+1.21%)
Jan 15, 2015 15.55 15.79 15.31 15.35 7,399,364 -0.16(-1.03%)
Jan 14, 2015 15.50 15.89 15.46 15.51 18,925,926 -0.20(-1.27%)
Jan 13, 2015 15.99 16.01 15.51 15.71 17,136,736 -0.21(-1.32%)
Jan 12, 2015 15.91 16.09 15.83 15.92 9,750,611 -0.11(-0.69%)
Jan 09, 2015 16.00 16.16 15.79 16.03 9,152,809 +0.02(+0.09%)
Jan 08, 2015 15.12 16.19 15.12 16.02 27,679,700 +0.98(+6.48%)
Jan 07, 2015 14.88 15.08 14.66 15.04 9,601,520 +0.21(+1.45%)
Jan 06, 2015 14.30 15.04 13.84 14.82 16,126,346 +0.54(+3.82%)
Jan 05, 2015 14.46 14.53 14.23 14.28 3,481,422 -0.24(-1.65%)
Jan 02, 2015 14.55 14.69 14.32 14.52 3,179,799 +0.02(+0.14%)
Dec 31, 2014 14.43 14.50 14.50 14.50 2,881,800 +0.03(+0.21%)
Dec 30, 2014 14.30 14.52 14.18 14.47 3,697,080 +0.14(+0.98%)
Dec 29, 2014 14.31 14.41 14.30 14.33 2,222,369 -0.04(-0.28%)
Dec 26, 2014 14.35 14.46 14.31 14.37 2,185,787 +0.04(+0.28%)
Dec 24, 2014 14.38 14.33 14.33 14.33 556,800 +0.01(+0.03%)
Dec 23, 2014 14.46 14.64 14.29 14.32 1,485,126 -0.10(-0.66%)
Dec 22, 2014 14.09 14.43 14.09 14.42 2,891,246 +0.24(+1.69%)
Dec 19, 2014 14.30 14.30 14.05 14.18 4,559,533 -0.01(-0.07%)
Dec 18, 2014 14.40 14.40 14.13 14.19 3,839,625 -0.01(-0.07%)
Dec 17, 2014 13.81 14.21 13.75 14.20 5,544,582 +0.41(+2.97%)
Dec 16, 2014 14.07 14.21 13.78 13.79 4,197,534 -0.29(-2.06%)
Dec 15, 2014 14.31 14.40 13.95 14.08 5,533,442 -0.11(-0.78%)
Dec 12, 2014 14.42 14.48 14.18 14.19 5,668,593 -0.21(-1.46%)
Dec 11, 2014 14.41 14.64 14.34 14.40 6,611,837 +0.11(+0.77%)
Dec 10, 2014 14.73 14.93 14.27 14.29 6,379,197 -0.46(-3.12%)
Dec 09, 2014 14.80 15.12 14.64 14.75 15,734,296 -0.48(-3.15%)
Dec 08, 2014 14.79 15.28 14.78 15.23 11,987,725 +0.13(+0.89%)
Dec 05, 2014 14.97 15.15 14.92 15.10 5,748,994 +0.09(+0.57%)
Dec 04, 2014 14.95 15.09 14.81 15.01 7,682,259 -0.08(-0.53%)
Dec 03, 2014 14.54 15.15 14.49 15.09 15,420,064 +0.59(+4.07%)
Dec 02, 2014 14.25 14.52 14.23 14.50 5,999,109 +0.24(+1.68%)
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.