Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marvell Technology Inc (NQ: MRVL )

93.80 -0.14 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 7.323 7.357 7.193 7.318 23,032,790 -0.01(-0.18%)
Nov 29, 2012 7.461 7.535 7.219 7.331 15,622,858 -0.05(-0.70%)
Nov 28, 2012 7.089 7.409 7.037 7.383 15,034,344 +0.21(+2.95%)
Nov 27, 2012 7.219 7.306 7.141 7.171 13,342,488 -0.05(-0.72%)
Nov 26, 2012 6.934 7.254 6.908 7.223 17,833,696 +0.25(+3.53%)
Nov 23, 2012 6.778 6.986 6.761 6.977 5,308,822 +0.22(+3.20%)
Nov 21, 2012 6.744 6.830 6.696 6.761 10,548,869 +0.01(+0.13%)
Nov 20, 2012 6.614 6.752 6.545 6.752 17,534,730 +0.10(+1.49%)
Nov 19, 2012 6.415 6.683 6.398 6.653 11,870,152 +0.26(+3.99%)
Nov 16, 2012 6.527 6.571 6.095 6.398 23,822,246 -0.01(-0.16%)
Nov 15, 2012 6.424 6.575 6.380 6.408 13,869,772 +0.04(+0.70%)
Nov 14, 2012 6.605 6.648 6.346 6.363 14,348,646 -0.17(-2.65%)
Nov 13, 2012 6.787 6.787 6.527 6.536 7,214,780 -0.19(-2.77%)
Nov 12, 2012 6.778 6.778 6.605 6.722 5,298,664 +0.00(+0.06%)
Nov 09, 2012 6.769 6.951 6.700 6.718 7,800,694 -0.05(-0.77%)
Nov 08, 2012 6.865 6.908 6.744 6.769 5,869,309 -0.08(-1.14%)
Nov 07, 2012 7.003 7.003 6.787 6.847 9,515,891 -0.21(-2.94%)
Nov 06, 2012 7.037 7.133 6.951 7.055 9,672,622 +0.02(+0.25%)
Nov 05, 2012 6.882 7.055 6.847 7.037 6,793,420 +0.14(+2.01%)
Nov 02, 2012 6.942 7.029 6.865 6.899 8,354,441 -0.09(-1.30%)
Nov 01, 2012 6.821 7.029 6.821 6.990 10,444,630 +0.17(+2.47%)
Oct 31, 2012 6.718 6.899 6.700 6.821 10,439,148 +0.12(+1.74%)
Oct 26, 2012 6.674 6.705 6.705 6.705 12,552,898 +0.01(+0.19%)
Oct 25, 2012 6.623 6.709 6.493 6.692 11,949,276 +0.14(+2.11%)
Oct 24, 2012 6.640 6.657 6.398 6.553 16,757,931 -0.03(-0.53%)
Oct 23, 2012 6.363 6.679 6.329 6.588 19,192,760 +0.05(+0.71%)
Oct 19, 2012 6.873 6.882 6.501 6.542 63,023,684 -1.09(-14.31%)
Oct 18, 2012 7.746 7.764 7.625 7.634 12,572,196 -0.15(-1.87%)
Oct 17, 2012 7.712 7.824 7.617 7.780 13,414,313 +0.02(+0.32%)
Oct 16, 2012 7.608 7.781 7.565 7.755 9,583,049 +0.22(+2.99%)
Oct 15, 2012 7.556 7.669 7.496 7.530 11,624,564 -0.03(-0.46%)
Oct 12, 2012 7.677 7.772 7.504 7.565 17,717,038 -0.11(-1.46%)
Oct 11, 2012 7.669 7.781 7.522 7.677 24,888,274 +0.05(+0.68%)
Oct 10, 2012 7.738 7.807 7.600 7.625 13,592,515 -0.16(-2.00%)
Oct 09, 2012 7.937 7.989 7.755 7.781 12,103,834 -0.17(-2.17%)
Oct 08, 2012 7.963 8.023 7.885 7.954 4,625,122 -0.04(-0.54%)
Oct 05, 2012 8.118 8.213 7.967 7.997 9,564,337 -0.10(-1.23%)
Oct 04, 2012 7.937 8.110 7.867 8.097 9,557,837 +0.16(+1.96%)
Oct 03, 2012 8.023 8.084 7.919 7.941 17,179,376 -0.07(-0.92%)
Oct 02, 2012 7.945 8.032 7.824 8.014 17,276,364 +0.07(+0.93%)
Oct 01, 2012 7.937 8.075 7.876 7.941 10,294,746 +0.03(+0.33%)
Sep 28, 2012 8.032 8.040 7.902 7.915 11,794,079 -0.15(-1.88%)
Sep 27, 2012 7.980 8.135 7.876 8.066 15,211,823 +0.11(+1.36%)
Sep 26, 2012 7.798 7.989 7.738 7.958 17,075,564 -0.03(-0.38%)
Sep 25, 2012 8.213 8.300 7.989 7.989 12,773,082 -0.21(-2.58%)
Sep 24, 2012 8.438 8.464 8.148 8.200 18,956,570 -0.29(-3.36%)
Sep 21, 2012 8.689 8.749 8.464 8.486 16,451,859 -0.17(-1.95%)
Sep 20, 2012 8.672 8.723 8.542 8.654 16,328,511 -0.07(-0.79%)
Sep 19, 2012 8.914 8.931 8.706 8.723 10,789,627 -0.14(-1.56%)
Sep 18, 2012 8.741 8.905 8.689 8.862 13,294,852 +0.13(+1.49%)
Sep 17, 2012 8.844 8.896 8.706 8.732 8,752,624 -0.21(-2.32%)
Sep 14, 2012 8.689 8.983 8.672 8.940 15,199,188 +0.13(+1.42%)
Sep 13, 2012 8.741 8.888 8.628 8.814 13,663,034 -0.05(-0.54%)
Sep 12, 2012 8.965 9.069 8.836 8.862 9,484,982 -0.09(-0.97%)
Sep 11, 2012 8.853 8.965 8.749 8.948 7,505,730 +0.18(+2.02%)
Sep 10, 2012 9.007 9.042 8.741 8.771 9,303,527 -0.24(-2.62%)
Sep 07, 2012 8.947 9.059 8.878 9.007 6,829,022 +0.05(+0.53%)
Sep 06, 2012 8.878 9.042 8.784 8.960 9,406,434 +0.16(+1.81%)
Sep 05, 2012 8.689 8.853 8.612 8.801 8,325,436 +0.13(+1.54%)
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.