Skip to main content

Marvell Technology Inc (NQ: MRVL )

71.55 -1.22 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 13.68 13.69 13.29 13.31 18,625,802 -0.36(-2.63%)
Mar 30, 2011 13.67 13.99 13.63 13.67 16,472,336 -0.13(-0.93%)
Mar 29, 2011 14.00 14.02 13.69 13.80 10,715,203 -0.03(-0.19%)
Mar 28, 2011 13.76 13.88 13.52 13.82 17,647,928 +0.07(+0.50%)
Mar 25, 2011 13.84 14.00 13.66 13.75 16,482,827 -0.21(-1.47%)
Mar 24, 2011 13.78 14.12 13.73 13.96 14,983,145 +0.30(+2.19%)
Mar 23, 2011 13.36 13.78 13.27 13.66 15,473,215 +0.28(+2.11%)
Mar 22, 2011 13.27 13.53 12.98 13.38 18,098,074 +0.10(+0.77%)
Mar 21, 2011 13.33 13.57 13.20 13.27 20,787,754 -0.09(-0.70%)
Mar 18, 2011 13.31 13.48 13.21 13.37 17,657,588 +0.17(+1.30%)
Mar 17, 2011 13.33 13.39 13.12 13.20 16,323,544 +0.05(+0.39%)
Mar 16, 2011 13.20 13.57 13.14 13.15 20,938,230 -0.20(-1.47%)
Mar 15, 2011 12.98 13.50 12.78 13.34 26,941,838 -0.03(-0.26%)
Mar 14, 2011 13.27 13.45 13.13 13.38 18,463,470 -0.03(-0.26%)
Mar 11, 2011 13.45 13.56 13.17 13.41 23,424,906 -0.15(-1.08%)
Mar 10, 2011 13.59 13.86 13.45 13.56 21,979,564 -0.27(-1.97%)
Mar 09, 2011 13.78 14.01 13.62 13.83 20,572,420 -0.03(-0.19%)
Mar 08, 2011 13.57 13.89 13.53 13.86 23,237,758 +0.33(+2.40%)
Mar 07, 2011 13.88 13.93 13.39 13.53 27,714,210 -0.27(-1.98%)
Mar 04, 2011 14.33 14.55 13.69 13.81 71,159,120 -1.79(-11.47%)
Mar 03, 2011 15.53 15.77 15.22 15.59 25,385,902 +0.20(+1.28%)
Mar 02, 2011 15.41 15.63 15.32 15.40 11,990,431 -0.03(-0.17%)
Mar 01, 2011 15.73 15.86 15.42 15.42 14,390,910 -0.22(-1.42%)
Feb 28, 2011 16.18 16.18 15.53 15.65 20,732,884 -0.54(-3.36%)
Feb 25, 2011 15.69 16.20 15.66 16.19 18,192,120 +0.77(+5.03%)
Feb 24, 2011 15.44 15.54 15.06 15.41 15,908,967 +0.03(+0.22%)
Feb 23, 2011 15.58 15.59 15.31 15.38 16,447,201 -0.22(-1.43%)
Feb 22, 2011 15.76 15.98 15.53 15.60 15,268,551 -0.57(-3.50%)
Feb 18, 2011 16.31 16.36 16.05 16.17 10,924,042 -0.11(-0.68%)
Feb 17, 2011 16.05 16.55 15.96 16.28 14,938,414 +0.16(+1.01%)
Feb 16, 2011 16.24 16.24 16.00 16.12 16,619,775 +0.04(+0.27%)
Feb 15, 2011 16.87 16.92 15.95 16.07 37,734,072 -0.85(-5.01%)
Feb 14, 2011 16.93 17.27 16.77 16.92 11,929,195 +0.02(+0.10%)
Feb 11, 2011 16.79 17.01 16.70 16.90 8,865,972 +0.07(+0.43%)
Feb 10, 2011 16.90 16.91 16.66 16.83 12,484,484 -0.18(-1.03%)
Feb 09, 2011 17.28 17.38 16.94 17.01 12,380,750 -0.32(-1.82%)
Feb 08, 2011 17.19 17.48 16.99 17.32 13,177,579 +0.13(+0.77%)
Feb 07, 2011 16.96 17.32 16.86 17.19 16,526,652 +0.29(+1.72%)
Feb 04, 2011 16.78 17.15 16.74 16.90 21,233,576 +0.23(+1.37%)
Feb 03, 2011 16.61 16.87 16.55 16.67 14,411,232 -0.02(-0.12%)
Feb 02, 2011 16.52 16.81 16.44 16.69 11,335,317 -0.06(-0.36%)
Feb 01, 2011 16.51 16.92 16.37 16.75 14,614,487 +0.48(+2.95%)
Jan 31, 2011 16.42 16.54 16.11 16.27 16,419,475 -0.13(-0.78%)
Jan 28, 2011 17.33 17.38 16.34 16.40 19,894,674 -0.95(-5.48%)
Jan 27, 2011 17.30 17.54 17.15 17.35 12,067,613 +0.22(+1.29%)
Jan 26, 2011 17.08 17.21 16.81 17.13 8,552,291 +0.19(+1.12%)
Jan 25, 2011 17.07 17.10 16.75 16.94 14,278,666 -0.15(-0.90%)
Jan 24, 2011 17.23 17.49 17.04 17.09 14,873,757 -0.09(-0.55%)
Jan 21, 2011 17.75 17.80 17.10 17.19 13,914,954 -0.30(-1.71%)
Jan 20, 2011 17.78 17.86 17.17 17.49 22,036,868 -0.68(-3.77%)
Jan 19, 2011 18.45 18.48 18.02 18.17 15,677,449 -0.56(-3.01%)
Jan 18, 2011 18.44 18.84 18.44 18.73 12,415,121 +0.02(+0.09%)
Jan 14, 2011 18.38 18.73 18.22 18.72 14,582,714 +0.38(+2.05%)
Jan 13, 2011 17.98 18.40 17.78 18.34 18,447,292 +0.38(+2.10%)
Jan 12, 2011 17.73 17.96 17.44 17.96 15,113,113 +0.40(+2.27%)
Jan 11, 2011 17.50 17.68 17.33 17.57 13,234,400 +0.21(+1.22%)
Jan 10, 2011 17.08 17.50 16.91 17.36 18,173,002 +0.20(+1.19%)
Jan 07, 2011 16.99 17.41 16.66 17.15 27,819,162 +0.41(+2.45%)
Jan 06, 2011 16.02 16.83 15.88 16.74 20,273,814 +0.86(+5.39%)
Jan 05, 2011 15.37 15.89 15.22 15.89 17,825,210 +0.38(+2.42%)
Jan 04, 2011 15.89 16.03 15.36 15.51 34,001,720 -0.36(-2.26%)
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.