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 (%)
Jun 30, 2017 15.98 16.00 15.56 15.69 13,972,549 -0.24(-1.49%)
Jun 29, 2017 16.12 16.27 15.72 15.93 8,374,971 -0.28(-1.75%)
Jun 28, 2017 16.02 16.26 15.71 16.21 8,979,130 +0.32(+2.03%)
Jun 27, 2017 16.60 16.60 15.89 15.89 8,193,456 -0.81(-4.87%)
Jun 26, 2017 16.73 16.93 16.61 16.70 6,160,250 -0.02(-0.11%)
Jun 23, 2017 16.83 16.72 4,954,736 +0.09(+0.57%)
Jun 22, 2017 16.59 16.81 16.47 16.63 5,204,889 +0.03(+0.17%)
Jun 21, 2017 16.70 16.78 16.51 16.60 4,641,063 +0.02(+0.11%)
Jun 20, 2017 16.99 17.21 16.53 16.58 9,141,679 +0.07(+0.40%)
Jun 19, 2017 16.55 16.69 16.42 16.52 5,206,445 +0.11(+0.69%)
Jun 16, 2017 16.54 16.71 16.35 16.40 6,028,145 -0.08(-0.46%)
Jun 15, 2017 16.25 16.65 16.15 16.48 6,873,893 -0.12(-0.74%)
Jun 14, 2017 16.81 16.82 16.45 16.60 4,982,519 -0.19(-1.13%)
Jun 13, 2017 16.73 16.88 16.52 16.79 7,097,293 +0.27(+1.66%)
Jun 12, 2017 15.97 16.54 15.68 16.52 12,013,370 +0.18(+1.10%)
Jun 09, 2017 16.90 16.90 16.00 16.34 9,003,903 -0.55(-3.25%)
Jun 08, 2017 16.73 16.91 16.66 16.88 8,099,222 +0.11(+0.68%)
Jun 07, 2017 16.86 16.90 16.62 16.77 7,349,050 -0.09(-0.51%)
Jun 06, 2017 16.43 16.97 16.43 16.86 7,057,884 +0.27(+1.60%)
Jun 05, 2017 16.65 16.73 16.57 16.59 6,163,795 -0.06(-0.34%)
Jun 02, 2017 16.82 16.83 16.49 16.65 8,677,776 -0.18(-1.07%)
Jun 01, 2017 16.36 16.84 16.35 16.83 11,889,740 +0.51(+3.13%)
May 31, 2017 16.61 16.61 16.25 16.32 12,767,238 -0.12(-0.75%)
May 30, 2017 16.79 16.85 16.28 16.44 11,206,468 -0.28(-1.70%)
May 26, 2017 16.46 16.81 16.18 16.72 21,323,692 +0.69(+4.31%)
May 25, 2017 15.94 16.22 15.88 16.03 17,982,732 +0.15(+0.95%)
May 24, 2017 15.57 15.95 15.46 15.88 11,574,056 +0.40(+2.57%)
May 23, 2017 15.38 15.51 15.22 15.48 10,196,538 +0.16(+1.05%)
May 22, 2017 15.26 15.77 15.11 15.32 6,015,519 +0.17(+1.12%)
May 19, 2017 14.76 15.23 14.76 15.15 9,089,302 +0.47(+3.22%)
May 18, 2017 14.45 14.85 14.45 14.68 6,582,705 +0.24(+1.64%)
May 17, 2017 15.18 15.27 14.43 14.44 10,804,293 -0.94(-6.09%)
May 16, 2017 15.32 15.39 15.08 15.38 7,657,388 +0.13(+0.87%)
May 15, 2017 14.78 15.26 14.67 15.25 8,227,435 +0.55(+3.73%)
May 12, 2017 14.89 14.94 14.67 14.70 2,060,839 -0.17(-1.15%)
May 11, 2017 14.86 14.97 14.74 14.87 4,187,493 -0.04(-0.25%)
May 10, 2017 14.81 14.92 14.76 14.91 6,098,992 +0.20(+1.35%)
May 09, 2017 14.35 14.72 14.29 14.71 5,081,386 +0.38(+2.64%)
May 08, 2017 14.37 14.41 14.22 14.33 4,701,314 -0.02(-0.13%)
May 05, 2017 14.27 14.37 14.22 14.35 4,241,011 +0.08(+0.53%)
May 04, 2017 14.32 14.46 14.16 14.27 5,861,773 -0.03(-0.20%)
May 03, 2017 13.90 14.35 13.86 14.30 7,129,099 +0.35(+2.51%)
May 02, 2017 14.17 14.23 13.89 13.95 5,752,998 -0.24(-1.67%)
May 01, 2017 14.23 14.31 14.14 14.19 3,366,349 -0.03(-0.20%)
Apr 28, 2017 14.38 14.38 14.15 14.22 8,988,448 -0.07(-0.46%)
Apr 27, 2017 14.17 14.35 14.10 14.28 6,175,749 +0.35(+2.51%)
Apr 26, 2017 14.03 14.36 13.90 13.93 8,776,943 -0.73(-4.97%)
Apr 25, 2017 14.31 14.73 14.31 14.66 10,260,173 +0.41(+2.85%)
Apr 24, 2017 14.28 14.33 14.10 14.25 3,586,455 +0.15(+1.07%)
Apr 21, 2017 14.08 14.23 13.93 14.10 3,302,735 -0.04(-0.27%)
Apr 20, 2017 14.21 13.95 14.14 4,894,704 +0.04(+0.27%)
Apr 19, 2017 14.17 14.41 14.04 14.10 6,086,609 +0.01(+0.07%)
Apr 18, 2017 13.96 14.12 13.94 14.09 3,695,717 +0.06(+0.40%)
Apr 17, 2017 13.94 14.08 13.88 14.04 4,106,269 +0.14(+1.02%)
Apr 13, 2017 13.99 14.09 13.88 13.89 7,828,222 -0.12(-0.88%)
Apr 12, 2017 14.01 14.06 13.80 14.02 10,220,414 -0.04(-0.27%)
Apr 11, 2017 14.20 14.26 13.87 14.05 10,143,835 -0.22(-1.53%)
Apr 10, 2017 14.36 14.43 14.21 14.27 3,594,087 -0.06(-0.40%)
Apr 07, 2017 14.29 14.40 14.23 14.33 5,065,453 +0.04(+0.27%)
Apr 06, 2017 14.35 14.40 14.10 14.29 9,417,408 +0.10(+0.73%)
Apr 05, 2017 14.22 14.38 14.14 14.19 9,191,522 +0.03(+0.20%)
Apr 04, 2017 14.11 14.25 14.07 14.16 5,584,856 -0.04(-0.27%)
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.