MRVL

Historical Stock Prices

$14.3
*  
0.29
2.07%
Get MRVL Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading MRVL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 14.1 14.37 14.02 14.3 4,174,306
04/30/2015 14.01 14.15 13.92 14.01 6,961,740
04/29/2015 13.81 14.18 13.81 14.06 7,376,399
04/28/2015 14.01 14.13 13.811 14.115 5,986,561
04/27/2015 13.82 14.315 13.71 14.07 14,789,290
04/24/2015 14.63 14.64 14.05 14.305 9,695,997
04/23/2015 14.42 14.58 14.4 14.535 10,513,110
04/22/2015 15 15.1 14.66 14.755 7,905,880
04/21/2015 15.13 15.16 14.9 14.94 3,384,350
04/20/2015 15 15.13 14.92 15.02 3,837,732
04/17/2015 15.2 15.278 14.89 15.01 4,272,993
04/16/2015 15.39 15.47 15.27 15.33 4,670,782
04/15/2015 15.25 15.38 15.13 15.36 4,338,533
04/14/2015 15.22 15.27 15.07 15.15 5,355,045
04/13/2015 15.24 15.39 15.15 15.26 4,363,127
04/10/2015 15.25 15.38 15.215 15.27 2,623,435
04/09/2015 15.1 15.4 14.98 15.38 6,092,508
04/08/2015 15.02 15.15 14.87 15 5,439,672
04/07/2015 15.07 15.3 14.93 15.06 5,790,389
04/06/2015 14.37 15.04 14.37 14.93 6,616,667
04/02/2015 14.89 15 14.76 14.77 4,849,620
04/01/2015 14.66 14.99 14.66 14.97 7,544,621
03/31/2015 15.17 15.17 14.65 14.7 8,957,917
03/30/2015 15.25 15.26 15.005 15.18 4,602,277
03/27/2015 14.95 15.285 14.79 15.24 7,632,219
03/26/2015 14.7 15.11 14.53 14.96 7,742,001
03/25/2015 15.56 15.56 14.85 14.87 11,158,500
03/24/2015 15.59 15.63 15.39 15.47 4,576,298
03/23/2015 15.7 15.79 15.52 15.58 7,072,480
03/20/2015 15.92 15.99 15.695 15.715 7,464,342
03/19/2015 15.78 16 15.7532 15.8 3,684,856
03/18/2015 15.76 15.92 15.53 15.83 4,311,975
03/17/2015 16.01 16.04 15.66 15.73 7,293,434
03/16/2015 16.06 16.22 15.96 15.99 5,374,076
03/13/2015 16.02 16.15 15.9128 16.06 4,090,017
03/12/2015 15.8 16.21 15.8 16.07 5,129,908
03/11/2015 16.35 16.39 16.14 16.19 5,481,042
03/10/2015 16.4 16.54 16.3 16.315 5,585,783
03/09/2015 16.5 16.66 16.42 16.5 6,201,592
03/06/2015 16.71 16.74 16.49 16.56 10,584,210
03/05/2015 16.28 16.51 16.11 16.51 7,846,015
03/04/2015 15.91 16.23 15.811 16.21 5,227,087
03/03/2015 16.2 16.35 15.96 16 8,055,303
03/02/2015 16.3 16.47 16.17 16.41 8,150,825
02/27/2015 16.1 16.26 16.065 16.12 9,878,774
02/26/2015 16.39 16.41 16.03 16.1 6,480,966
02/25/2015 15.94 16.44 15.94 16.34 11,431,820
02/24/2015 16.06 16.24 16.01 16.18 7,421,998
02/23/2015 16.21 16.26 15.99 16.09 5,147,394
02/20/2015 16.31 16.78 15.99 16.29 18,539,500
02/19/2015 16.24 16.45 16.19 16.4 8,182,454
02/18/2015 16.35 16.4 16.17 16.23 9,004,092
02/17/2015 16.52 16.56 16.2 16.34 10,001,820
02/13/2015 16.52 16.75 16.46 16.59 7,985,033
02/12/2015 16.48 16.555 16.2001 16.51 6,185,142
02/11/2015 16.39 16.46 16.11 16.36 7,328,146
02/10/2015 16.2 16.42 16.11 16.35 7,779,633
02/09/2015 16.18 16.18 15.97 16.07 4,412,357
02/06/2015 16.2 16.4 16.18 16.23 7,267,825
02/05/2015 16.15 16.19 16.01 16.18 6,680,946
02/04/2015 15.73 16.19 15.71 16.13 8,467,461
02/03/2015 15.81 15.975 15.76 15.94 9,321,937
02/02/2015 15.47 15.51 14.9 15.4 8,577,678
01/30/2015 15.17 15.77 15.1 15.49 11,555,410
01/29/2015 15.38 15.53 14.93 15.27 6,586,177
01/28/2015 15.59 15.65 15.28 15.295 4,505,398
01/27/2015 15.47 15.62 15.34 15.48 3,493,348
01/26/2015 15.22 15.63 15.21 15.63 5,822,708
01/23/2015 15.68 15.9 15.358 15.515 7,693,245
01/22/2015 15.69 15.75 15.46 15.69 4,295,988
01/21/2015 15.55 15.8 15.55 15.76 4,014,809
01/20/2015 15.53 15.81 15.49 15.69 4,269,859
01/16/2015 15.27 15.665 15.2 15.535 5,560,697
01/15/2015 15.55 15.79 15.31 15.35 7,399,364
01/14/2015 15.5 15.89 15.46 15.51 18,925,930
01/13/2015 15.99 16.01 15.51 15.71 17,136,740
01/12/2015 15.91 16.09 15.83 15.92 9,750,611
01/09/2015 16 16.16 15.79 16.03 9,152,809
01/08/2015 15.12 16.19 15.12 16.015 27,679,400
01/07/2015 14.88 15.08 14.66 15.04 9,601,370
01/06/2015 14.3 15.04 13.84 14.825 16,125,850
01/05/2015 14.46 14.525 14.23 14.28 3,452,432
01/02/2015 14.55 14.6876 14.32 14.52 3,179,699
12/31/2014 14.43 14.64 14.39 14.5 2,882,235
12/30/2014 14.3 14.52 14.18 14.47 3,697,080
12/29/2014 14.31 14.41 14.3 14.33 2,222,169
12/26/2014 14.35 14.46 14.31 14.37 2,185,787
12/24/2014 14.38 14.415 14.289 14.33 556,795
12/23/2014 14.46 14.64 14.29 14.325 1,485,126
12/22/2014 14.09 14.43 14.09 14.42 2,891,246
12/19/2014 14.3 14.3 14.05 14.18 4,559,533
12/18/2014 14.4 14.4 14.13 14.19 3,839,625
12/17/2014 13.81 14.21 13.75 14.2 5,544,582
12/16/2014 14.07 14.215 13.78 13.79 4,197,534
12/15/2014 14.31 14.4 13.95 14.08 5,533,442
12/12/2014 14.42 14.48 14.18 14.19 5,668,593
12/11/2014 14.41 14.64 14.335 14.4 6,611,837
12/10/2014 14.73 14.93 14.27 14.29 6,379,197
12/09/2014 14.8 15.12 14.64 14.75 15,734,300
12/08/2014 14.79 15.28 14.78 15.23 11,987,730
12/05/2014 14.97 15.15 14.9201 15.095 5,748,994
12/04/2014 14.95 15.09 14.81 15.01 7,682,259
12/03/2014 14.54 15.15 14.49 15.09 15,419,980
12/02/2014 14.25 14.52 14.23 14.5 5,998,109
12/01/2014 14.24 14.345 14.06 14.26 4,136,639
11/28/2014 14.33 14.34 14.15 14.32 2,202,734
11/26/2014 14.06 14.4 14.05 14.37 3,912,027
11/25/2014 13.89 14.145 13.865 14.07 6,486,805
11/24/2014 13.97 14.07 13.78 13.9 7,057,872
11/21/2014 13.76 14.44 13.6982 13.99 14,134,950
11/20/2014 13.26 13.54 13.14 13.3 5,497,758
11/19/2014 13.46 13.48 13.25 13.37 4,135,488
11/18/2014 13.08 13.565 13.08 13.48 5,005,856
11/17/2014 13.09 13.135 12.81 13.04 4,051,855
11/14/2014 12.87 13.15 12.76 13.14 4,448,481
11/13/2014 13 13.18 12.84 12.9 8,116,779
11/12/2014 13.25 13.38 13.189 13.33 2,170,012
11/11/2014 13.54 13.62 13.25 13.34 2,998,185
11/10/2014 13.38 13.57 13.36 13.57 3,446,016
11/07/2014 13.35 13.46 13.25 13.38 1,861,092
11/06/2014 13.59 13.621 13.34 13.37 2,276,935
11/05/2014 13.54 13.7 13.395 13.695 4,226,419
11/04/2014 13.49 13.57 13.37 13.5 2,905,223
11/03/2014 13.4 13.67 13.36 13.53 3,847,654
10/31/2014 12.91 13.44 12.885 13.44 4,572,762
10/30/2014 12.91 12.91 12.55 12.7 3,860,893
10/29/2014 13.02 13.14 12.88 12.98 3,501,544
10/28/2014 13.06 13.17 13.03 13.07 3,721,229
10/27/2014 13.04 13.05 12.91 13.03 2,620,816
10/24/2014 12.93 13.095 12.87 13.03 3,012,025
10/23/2014 12.81 12.945 12.74 12.89 3,241,386
10/22/2014 12.5 12.85 12.5 12.68 5,263,604
10/21/2014 12.58 12.81 12.56 12.75 3,890,272
10/20/2014 12.16 12.51 12.11 12.47 4,385,086
10/17/2014 12.23 12.445 12.14 12.15 5,223,456
10/16/2014 11.78 12.25 11.72 12.15 6,702,910
10/15/2014 11.72 11.99 11.65 11.91 7,276,011
10/14/2014 11.9 12.185 11.71 11.9 8,071,409
10/13/2014 12.18 12.26 11.65 11.67 13,606,670
10/10/2014 12.87 12.96 12.08 12.19 17,568,750
10/09/2014 13.35 13.35 13.04 13.13 4,338,118
10/08/2014 13.11 13.385 13 13.35 6,072,910
10/07/2014 13.1 13.24 13.03 13.04 6,606,175
10/06/2014 13.17 13.31 13.07 13.15 5,677,500
10/03/2014 13.21 13.325 13.05 13.18 4,516,502
10/02/2014 13.35 13.39 13.01 13.14 5,150,183
10/01/2014 13.43 13.43 13.18 13.37 6,746,822
09/30/2014 13.59 13.59 13.42 13.48 3,659,031
09/29/2014 13.53 13.655 13.49 13.58 2,267,997
09/26/2014 13.78 13.83 13.61 13.63 2,755,498
09/25/2014 13.74 13.83 13.57 13.72 10,142,190
09/24/2014 13.73 13.92 13.555 13.81 17,087,290
09/23/2014 13.54 13.63 13.39 13.39 4,832,518
09/22/2014 13.86 13.87 13.56 13.57 4,570,533
09/19/2014 13.92 13.975 13.77 13.95 5,409,621
09/18/2014 13.94 13.95 13.81 13.89 3,557,185
09/17/2014 13.89 14.09 13.81 13.85 9,179,023
09/16/2014 13.73 13.98 13.68 13.92 5,870,156
09/15/2014 13.85 13.87 13.6 13.73 4,005,111
09/12/2014 13.79 13.94 13.75 13.86 3,893,772
09/11/2014 13.78 13.95 13.78 13.89 2,254,769
09/10/2014 13.85 13.92 13.78 13.89 2,909,124
09/09/2014 13.99 14 13.85 13.89 4,026,069
09/08/2014 14.13 14.19 13.99 14.02 3,710,733
09/05/2014 14.12 14.25 14.1 14.13 5,174,682
09/04/2014 14.03 14.1472 13.95 14.13 5,395,250
09/03/2014 14.12 14.16 14.02 14.03 5,131,982
09/02/2014 13.94 13.96 13.8 13.85 4,504,300
08/29/2014 13.9 14.12 13.81 13.91 6,446,940
08/28/2014 13.65 13.93 13.65 13.92 5,423,359
08/27/2014 13.45 13.8 13.45 13.76 7,166,671
08/26/2014 13.54 13.57 13.44 13.49 4,505,292
08/25/2014 13.91 13.93 13.5 13.52 5,674,943
08/22/2014 13.6 13.94 13.38 13.87 12,827,570
08/21/2014 13.55 13.66 13.47 13.64 7,868,362
08/20/2014 13.52 13.725 13.46 13.54 4,317,723
08/19/2014 13.5 13.55 13.4 13.49 3,011,590
08/18/2014 13.34 13.44 13.3 13.43 4,153,644
08/15/2014 13.35 13.43 13.17 13.33 2,851,733
08/14/2014 13.29 13.51 13.2527 13.33 4,470,664
08/13/2014 13.11 13.3 13.11 13.26 4,106,423
08/12/2014 13.16 13.26 13 13.08 3,084,195
08/11/2014 12.99 13.18 12.93 13.12 6,367,042
08/08/2014 12.85 12.93 12.73 12.92 6,599,730
08/07/2014 13.18 13.205 12.8 12.8 4,372,501
08/06/2014 13.01 13.24 12.96 13.09 4,248,997
08/05/2014 13.2 13.35 13.01 13.05 7,224,892
08/04/2014 13.44 13.46 13.27 13.31 2,649,606
08/01/2014 13.31 13.47 13.26 13.39 3,111,975
07/31/2014 13.5 13.57 13.195 13.34 6,597,438
07/30/2014 13.48 13.72 13.47 13.62 7,564,557
07/29/2014 13.3 13.475 13.24 13.41 9,351,830
07/28/2014 13.42 13.44 13.1 13.24 12,387,800
07/25/2014 13.92 13.93 13.38 13.39 8,179,830
07/24/2014 13.92 14 13.83 13.96 2,459,371
07/23/2014 14.16 14.2 13.94 13.95 4,508,110
07/22/2014 14.21 14.27 14.1 14.16 4,671,665
07/21/2014 14.15 14.24 14.05 14.195 4,031,407
07/18/2014 14.04 14.29 13.96 14.23 5,651,181
07/17/2014 14.34 14.49 14.09 14.1 3,706,665
07/16/2014 14.24 14.45 14.15 14.39 5,845,506
07/15/2014 14.01 14.19 13.9 14.18 8,656,003
07/14/2014 14.09 14.1899 13.8 13.92 7,725,206
07/11/2014 14.34 14.35 14.07 14.11 3,069,162
07/10/2014 14.12 14.42 14.05 14.26 6,375,626
07/09/2014 14.29 14.53 14.21 14.33 6,506,165
07/08/2014 14.54 14.69 14.4101 14.64 11,127,340
07/07/2014 14.6 14.67 14.45 14.535 3,464,804
07/03/2014 14.63 14.74 14.57 14.63 2,418,534
07/02/2014 14.61 14.62 14.49 14.54 3,482,026
07/01/2014 14.38 14.715 14.375 14.61 5,630,837
06/30/2014 14.14 14.41 14.12 14.33 7,938,018
06/27/2014 14.34 14.38 14.17 14.18 5,189,671
06/26/2014 14.44 14.48 14.3 14.35 4,056,174
06/25/2014 14.35 14.5 14.17 14.49 10,618,480
06/24/2014 14.73 14.73 14.35 14.37 7,651,631
06/23/2014 14.78 14.83 14.635 14.71 5,762,629
06/20/2014 14.78 14.88 14.61 14.83 12,761,920
06/19/2014 14.85 14.89 14.64 14.7 8,112,162
06/18/2014 14.83 15.035 14.75 14.78 5,412,678
06/17/2014 14.62 14.94 14.58 14.83 10,340,190
06/16/2014 14.82 14.95 14.52 14.59 6,266,782
06/13/2014 14.91 14.96 14.59 14.89 9,544,073
06/12/2014 15.14 15.24 14.88 14.94 5,622,539
06/11/2014 15.05 15.37 15.02 15.15 7,527,668
06/10/2014 14.76 15.12 14.72 14.83 6,636,066
06/09/2014 15.07 15.21 14.66 14.84 9,699,835
06/06/2014 15.32 15.36 15.18 15.21 3,617,574
06/05/2014 15.39 15.4 15.05 15.22 16,129,560
06/04/2014 16.04 16.09 15.86 16.02 4,026,821
06/03/2014 15.92 16.08 15.82 16.06 4,735,094
06/02/2014 15.6 15.955 15.58 15.92 6,214,813
05/30/2014 15.78 15.79 15.53 15.57 3,970,258
05/29/2014 15.75 15.88 15.655 15.74 3,147,985
05/28/2014 15.85 15.87 15.67 15.72 2,688,606
05/27/2014 15.97 16 15.705 15.76 3,830,841
05/23/2014 15.18 15.95 14.89 15.89 11,121,340
05/22/2014 15.35 15.63 15.35 15.59 4,223,862
05/21/2014 15.38 15.52 15.29 15.44 2,411,724
05/20/2014 15.58 15.67 15.26 15.27 2,678,547
05/19/2014 15.31 15.635 15.26 15.62 2,967,202
05/16/2014 15.08 15.33 15 15.33 2,634,589
05/15/2014 15.36 15.41 14.98 15.19 2,158,596
05/14/2014 15.17 15.43 15.15 15.3 2,503,007
05/13/2014 15.7 15.71 15.16 15.19 8,483,930
05/12/2014 15.52 15.72 15.52 15.64 3,862,281
05/09/2014 15.27 15.54 15.16 15.48 2,359,831
05/08/2014 15.31 15.7 15.29 15.4 2,011,633
05/07/2014 15.45 15.54 15.2 15.315 2,663,837
05/06/2014 15.91 15.94 15.37 15.395 3,477,704
05/05/2014 15.83 16.005 15.75 15.91 3,854,653
05/02/2014 15.86 15.94 15.7 15.83 2,936,063
05/01/2014 15.84 16.03 15.47 15.85 6,395,978
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?