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 (%)
May 31, 2006 10.12 10.33 10.06 10.20 22,021,782 +0.18(+1.84%)
May 30, 2006 10.56 10.57 10.02 10.02 20,523,218 -0.60(-5.64%)
May 26, 2006 10.70 10.88 10.42 10.62 16,143,738 +0.00(+0.04%)
May 25, 2006 11.12 11.13 10.54 10.61 23,323,348 -0.36(-3.26%)
May 24, 2006 11.13 11.49 10.82 10.97 24,559,370 -0.20(-1.76%)
May 23, 2006 11.39 11.48 10.79 11.16 34,865,152 -0.18(-1.57%)
May 22, 2006 11.85 11.96 11.04 11.34 33,320,204 -0.69(-5.71%)
May 19, 2006 11.45 12.10 11.32 12.03 45,303,236 +1.39(+13.10%)
May 18, 2006 10.89 10.91 10.60 10.64 22,231,558 -0.14(-1.29%)
May 17, 2006 10.74 10.91 10.43 10.78 26,336,260 +0.02(+0.20%)
May 16, 2006 11.24 11.34 10.73 10.75 22,878,104 -0.39(-3.48%)
May 15, 2006 11.62 11.91 10.99 11.14 22,839,250 -0.57(-4.89%)
May 12, 2006 11.57 11.95 11.29 11.71 24,995,178 +0.07(+0.61%)
May 11, 2006 11.99 11.99 11.54 11.64 16,767,210 -0.34(-2.84%)
May 10, 2006 12.06 12.29 11.95 11.98 9,245,172 -0.15(-1.27%)
May 09, 2006 12.18 12.27 11.88 12.14 12,495,287 -0.08(-0.68%)
May 08, 2006 12.35 12.37 11.99 12.22 10,951,059 -0.17(-1.36%)
May 05, 2006 12.50 12.64 12.32 12.39 12,356,217 +0.19(+1.53%)
May 04, 2006 11.93 12.30 11.89 12.20 12,494,118 +0.28(+2.31%)
May 03, 2006 11.76 11.94 11.66 11.93 13,123,743 +0.19(+1.62%)
May 02, 2006 12.02 12.03 11.65 11.74 12,355,142 -0.19(-1.63%)
May 01, 2006 12.22 12.30 11.82 11.93 13,704,123 -0.28(-2.31%)
Apr 28, 2006 12.09 12.41 12.03 12.22 9,466,466 +0.19(+1.58%)
Apr 27, 2006 11.72 12.22 11.64 12.03 17,545,284 +0.18(+1.54%)
Apr 26, 2006 12.02 12.10 11.71 11.84 8,148,393 -0.12(-1.02%)
Apr 25, 2006 12.14 12.17 11.90 11.97 11,064,343 -0.13(-1.04%)
Apr 24, 2006 12.37 12.38 11.87 12.09 13,205,504 -0.23(-1.88%)
Apr 21, 2006 12.93 12.99 12.26 12.32 20,909,996 -0.73(-5.57%)
Apr 20, 2006 13.08 13.33 12.91 13.05 15,222,239 +0.02(+0.16%)
Apr 19, 2006 12.69 13.08 12.45 13.03 15,501,097 +0.38(+3.01%)
Apr 18, 2006 12.23 12.70 12.19 12.65 11,325,872 +0.50(+4.10%)
Apr 17, 2006 12.40 12.55 12.12 12.15 10,359,351 -0.16(-1.32%)
Apr 13, 2006 12.13 12.51 12.10 12.31 9,173,118 +0.22(+1.82%)
Apr 12, 2006 12.09 12.26 11.96 12.09 8,715,353 +0.00(+0.04%)
Apr 11, 2006 12.49 12.59 12.02 12.09 14,473,295 -0.39(-3.15%)
Apr 10, 2006 12.85 12.96 12.45 12.48 10,087,151 -0.30(-2.36%)
Apr 07, 2006 12.85 12.96 12.62 12.78 18,938,638 -0.09(-0.73%)
Apr 06, 2006 12.53 12.93 12.46 12.88 26,029,156 +0.47(+3.81%)
Apr 05, 2006 11.77 12.43 11.75 12.40 20,088,848 +0.62(+5.27%)
Apr 04, 2006 12.22 12.23 11.76 11.78 16,107,693 -0.14(-1.15%)
Apr 03, 2006 11.68 12.12 11.66 11.92 13,886,302 +0.34(+2.98%)
Mar 31, 2006 11.78 11.83 11.52 11.58 10,084,494 -0.19(-1.60%)
Mar 30, 2006 11.93 12.03 11.69 11.76 11,961,037 -0.09(-0.76%)
Mar 29, 2006 11.79 11.97 11.63 11.85 17,370,696 +0.14(+1.19%)
Mar 28, 2006 12.26 12.28 11.67 11.71 12,896,923 -0.53(-4.33%)
Mar 27, 2006 12.29 12.45 12.21 12.25 8,035,196 -0.12(-0.93%)
Mar 24, 2006 12.08 12.36 12.06 12.36 13,164,742 +0.21(+1.76%)
Mar 23, 2006 11.77 12.18 11.73 12.15 22,343,440 +0.46(+3.92%)
Mar 22, 2006 11.61 11.88 11.48 11.69 22,364,704 -0.01(-0.11%)
Mar 21, 2006 11.83 12.27 11.66 11.70 15,521,443 -0.25(-2.13%)
Mar 20, 2006 11.65 12.09 11.65 11.96 15,425,461 +0.36(+3.08%)
Mar 17, 2006 11.73 11.87 11.47 11.60 24,142,882 -0.22(-1.88%)
Mar 16, 2006 12.50 12.60 11.82 11.82 16,617,449 -0.56(-4.54%)
Mar 15, 2006 12.62 12.74 12.27 12.38 12,573,274 -0.18(-1.40%)
Mar 14, 2006 12.24 12.57 12.14 12.56 12,535,706 +0.37(+3.05%)
Mar 13, 2006 12.34 12.51 12.06 12.19 12,989,435 -0.04(-0.30%)
Mar 10, 2006 12.62 12.75 12.16 12.22 11,327,248 -0.31(-2.51%)
Mar 09, 2006 12.83 12.96 12.48 12.54 11,879,891 -0.17(-1.36%)
Mar 08, 2006 12.58 12.86 12.34 12.71 15,181,124 +0.10(+0.76%)
Mar 07, 2006 13.25 13.26 12.44 12.62 23,229,462 -0.75(-5.59%)
Mar 06, 2006 13.73 13.84 13.27 13.36 10,020,885 -0.33(-2.39%)
Mar 03, 2006 13.80 14.08 13.69 13.69 11,332,450 -0.18(-1.31%)
Mar 02, 2006 13.91 14.18 13.69 13.87 19,187,552 -0.07(-0.54%)
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.