Marvell Technology Inc (NQ: MRVL )

75.10 +3.55 (+4.96%)
Streaming Delayed Price Updated: 12:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 8.129 8.240 8.069 8.204 7,799,154 +0.10(+1.19%)
Mar 30, 2005 7.925 8.112 7.904 8.107 5,000,309 +0.23(+2.88%)
Mar 29, 2005 8.030 8.161 7.814 7.881 6,968,745 -0.16(-2.00%)
Mar 28, 2005 8.018 8.129 7.992 8.041 7,266,942 +0.06(+0.80%)
Mar 24, 2005 7.981 8.142 7.962 7.977 6,587,378 +0.03(+0.40%)
Mar 23, 2005 7.998 8.182 7.928 7.945 12,412,720 +0.02(+0.24%)
Mar 22, 2005 7.917 8.212 7.902 7.925 18,621,582 +0.28(+3.67%)
Mar 21, 2005 7.609 7.728 7.562 7.645 5,756,850 +0.06(+0.76%)
Mar 18, 2005 7.658 7.707 7.551 7.587 7,577,187 -0.06(-0.84%)
Mar 17, 2005 7.622 7.739 7.611 7.652 5,098,640 -0.01(-0.17%)
Mar 16, 2005 7.628 7.833 7.536 7.664 8,746,878 -0.07(-0.86%)
Mar 15, 2005 7.940 7.996 7.703 7.731 8,407,734 -0.18(-2.30%)
Mar 14, 2005 7.938 7.981 7.816 7.913 5,085,659 +0.01(+0.16%)
Mar 11, 2005 8.150 8.238 7.808 7.900 9,068,749 -0.21(-2.56%)
Mar 10, 2005 8.095 8.189 7.900 8.107 5,187,708 +0.08(+1.04%)
Mar 09, 2005 8.180 8.261 7.992 8.024 6,592,201 -0.10(-1.21%)
Mar 08, 2005 8.202 8.291 8.056 8.122 7,568,885 -0.06(-0.78%)
Mar 07, 2005 7.998 8.323 7.998 8.187 10,229,691 +0.15(+1.89%)
Mar 04, 2005 8.077 8.088 7.988 8.035 5,543,845 +0.06(+0.81%)
Mar 03, 2005 8.137 8.182 7.874 7.970 6,846,107 -0.09(-1.06%)
Mar 02, 2005 7.994 8.212 7.958 8.056 11,255,944 +0.04(+0.51%)
Mar 01, 2005 7.848 8.077 7.823 8.015 8,734,734 +0.19(+2.38%)
Feb 28, 2005 8.005 8.195 7.647 7.829 12,484,250 -0.19(-2.40%)
Feb 25, 2005 7.960 8.056 7.709 8.022 14,182,819 +0.29(+3.74%)
Feb 24, 2005 7.632 7.795 7.607 7.733 13,647,249 +0.04(+0.47%)
Feb 23, 2005 7.791 7.799 7.637 7.697 7,189,418 -0.01(-0.17%)
Feb 22, 2005 7.913 8.060 7.705 7.709 11,008,619 -0.24(-3.04%)
Feb 18, 2005 7.784 8.011 7.767 7.951 8,044,248 +0.13(+1.64%)
Feb 17, 2005 7.896 7.960 7.789 7.823 9,598,708 +0.02(+0.27%)
Feb 16, 2005 7.913 7.999 7.752 7.801 8,788,019 -0.11(-1.43%)
Feb 15, 2005 7.928 8.148 7.848 7.915 7,782,526 +0.03(+0.43%)
Feb 14, 2005 7.797 7.960 7.756 7.881 10,695,476 +0.13(+1.68%)
Feb 11, 2005 7.354 7.855 7.254 7.750 23,250,874 +0.36(+4.89%)
Feb 10, 2005 7.444 7.575 7.320 7.388 9,179,984 -0.01(-0.14%)
Feb 09, 2005 7.587 7.617 7.328 7.399 6,847,612 -0.22(-2.87%)
Feb 08, 2005 7.414 7.647 7.410 7.617 9,228,986 +0.21(+2.83%)
Feb 07, 2005 7.352 7.592 7.313 7.408 7,926,671 +0.10(+1.41%)
Feb 04, 2005 6.993 7.307 6.926 7.305 8,471,131 +0.38(+5.47%)
Feb 03, 2005 7.040 7.061 6.903 6.926 6,692,201 -0.14(-2.03%)
Feb 02, 2005 7.213 7.232 6.990 7.070 6,356,141 -0.07(-1.02%)
Feb 01, 2005 7.147 7.339 7.106 7.142 6,531,111 -0.01(-0.21%)
Jan 31, 2005 7.093 7.249 7.061 7.157 5,528,226 +0.15(+2.20%)
Jan 28, 2005 7.136 7.168 6.864 7.003 6,418,213 -0.11(-1.53%)
Jan 27, 2005 7.089 7.147 6.969 7.112 6,429,278 +0.02(+0.33%)
Jan 26, 2005 6.871 7.115 6.847 7.089 9,875,272 +0.22(+3.27%)
Jan 25, 2005 6.729 6.954 6.729 6.864 8,656,291 +0.15(+2.26%)
Jan 24, 2005 6.770 6.845 6.648 6.712 9,624,135 -0.11(-1.60%)
Jan 21, 2005 7.108 7.142 6.751 6.821 19,567,062 -0.26(-3.71%)
Jan 20, 2005 7.296 7.395 7.048 7.085 10,560,380 -0.21(-2.85%)
Jan 19, 2005 7.553 7.596 7.277 7.292 6,371,078 -0.31(-4.03%)
Jan 18, 2005 7.382 7.613 7.382 7.598 8,492,115 +0.13(+1.78%)
Jan 14, 2005 7.425 7.596 7.399 7.465 6,121,311 +0.09(+1.19%)
Jan 13, 2005 7.423 7.489 7.341 7.378 5,917,215 -0.02(-0.26%)
Jan 12, 2005 7.365 7.438 7.183 7.397 5,689,376 +0.06(+0.88%)
Jan 11, 2005 7.311 7.382 7.219 7.333 6,487,379 -0.01(-0.09%)
Jan 10, 2005 7.348 7.438 7.286 7.339 5,938,522 -0.04(-0.58%)
Jan 07, 2005 7.234 7.455 7.179 7.382 13,693,575 +0.31(+4.42%)
Jan 06, 2005 7.078 7.177 7.035 7.070 8,264,369 +0.03(+0.43%)
Jan 05, 2005 6.995 7.202 6.943 7.040 9,041,404 +0.03(+0.37%)
Jan 04, 2005 7.333 7.463 6.901 7.014 11,983,007 -0.42(-5.61%)
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.