Marvell Technology Inc (NQ: MRVL )

71.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 17.37 17.70 17.14 17.56 20,149,484 +0.05(+0.29%)
Feb 27, 2007 17.40 18.14 17.30 17.51 47,749,008 +0.51(+3.02%)
Feb 26, 2007 17.05 17.16 16.76 17.00 19,613,076 -0.19(-1.10%)
Feb 23, 2007 17.16 17.39 16.99 17.19 14,351,374 -0.09(-0.50%)
Feb 22, 2007 17.28 17.49 17.05 17.27 16,096,453 +0.19(+1.10%)
Feb 21, 2007 16.98 17.16 16.69 17.08 15,804,788 +0.11(+0.66%)
Feb 20, 2007 16.92 17.13 16.60 16.97 13,463,033 +0.02(+0.10%)
Feb 16, 2007 16.49 17.00 16.41 16.96 21,079,194 +0.39(+2.38%)
Feb 15, 2007 15.80 16.60 15.76 16.56 23,790,246 +0.74(+4.65%)
Feb 14, 2007 15.73 16.00 15.71 15.83 15,804,046 +0.20(+1.26%)
Feb 13, 2007 15.50 15.67 15.34 15.63 17,856,130 +0.30(+1.95%)
Feb 12, 2007 15.71 15.76 15.29 15.33 15,947,677 -0.34(-2.18%)
Feb 09, 2007 16.15 16.43 15.63 15.67 19,098,224 -0.21(-1.29%)
Feb 08, 2007 16.07 16.09 15.80 15.88 11,234,732 -0.21(-1.33%)
Feb 07, 2007 16.05 16.22 15.77 16.09 22,076,390 +0.36(+2.28%)
Feb 06, 2007 15.59 15.75 15.41 15.73 15,471,992 +0.16(+1.05%)
Feb 05, 2007 15.59 15.83 15.36 15.57 16,583,897 -0.23(-1.46%)
Feb 02, 2007 15.73 16.01 15.68 15.80 11,649,751 +0.09(+0.60%)
Feb 01, 2007 15.75 15.79 15.32 15.71 29,154,712 +0.05(+0.33%)
Jan 31, 2007 16.06 16.12 15.53 15.65 21,401,100 -0.43(-2.66%)
Jan 30, 2007 16.40 16.40 16.05 16.08 6,156,853 -0.21(-1.31%)
Jan 29, 2007 16.20 16.30 15.92 16.30 11,090,269 +0.02(+0.11%)
Jan 26, 2007 16.14 16.49 15.83 16.28 13,977,969 +0.06(+0.37%)
Jan 25, 2007 16.60 16.98 16.09 16.22 18,889,260 -0.34(-2.07%)
Jan 24, 2007 16.04 16.65 15.87 16.56 17,308,770 +0.86(+5.45%)
Jan 23, 2007 15.58 15.95 15.53 15.71 12,873,725 +0.04(+0.27%)
Jan 22, 2007 15.87 15.88 15.34 15.66 16,622,770 -0.13(-0.81%)
Jan 19, 2007 15.89 16.26 15.77 15.79 15,923,661 -0.27(-1.65%)
Jan 18, 2007 16.60 16.69 15.92 16.06 20,938,312 -0.72(-4.29%)
Jan 17, 2007 16.96 17.15 16.71 16.78 12,498,695 -0.26(-1.51%)
Jan 16, 2007 17.37 17.61 16.95 17.03 15,244,618 -0.42(-2.40%)
Jan 12, 2007 17.37 17.76 17.26 17.45 16,155,958 -0.27(-1.50%)
Jan 11, 2007 17.81 18.02 17.24 17.72 28,672,738 -0.15(-0.86%)
Jan 10, 2007 16.90 18.06 16.82 17.87 33,175,208 +0.98(+5.83%)
Jan 09, 2007 16.74 17.09 16.43 16.89 20,766,930 +0.30(+1.81%)
Jan 08, 2007 16.59 16.89 16.48 16.59 8,821,073 -0.03(-0.15%)
Jan 05, 2007 16.71 16.76 16.41 16.61 14,909,760 -0.46(-2.71%)
Jan 04, 2007 16.75 17.21 16.43 17.07 15,495,684 +0.35(+2.10%)
Jan 03, 2007 16.60 17.20 16.42 16.72 14,873,063 +0.30(+1.82%)
Dec 29, 2006 16.39 16.70 16.37 16.42 5,814,446 +0.03(+0.21%)
Dec 28, 2006 16.42 16.56 16.35 16.39 5,884,658 -0.10(-0.62%)
Dec 27, 2006 16.73 16.78 16.44 16.49 5,739,948 -0.05(-0.31%)
Dec 26, 2006 16.58 16.67 16.49 16.54 4,107,827 +0.03(+0.15%)
Dec 22, 2006 16.70 16.92 16.45 16.52 6,280,996 -0.09(-0.52%)
Dec 21, 2006 16.86 17.09 16.43 16.60 9,320,365 -0.33(-1.97%)
Dec 20, 2006 17.20 17.27 16.86 16.94 8,669,628 -0.15(-0.90%)
Dec 19, 2006 16.78 17.17 16.56 17.09 11,382,198 +0.24(+1.42%)
Dec 18, 2006 17.19 17.33 16.72 16.85 11,181,596 -0.27(-1.60%)
Dec 15, 2006 17.31 17.46 16.95 17.13 12,076,116 -0.09(-0.55%)
Dec 14, 2006 16.99 17.36 16.95 17.22 10,211,655 +0.28(+1.67%)
Dec 13, 2006 17.45 17.45 16.88 16.94 19,101,400 -0.33(-1.88%)
Dec 12, 2006 17.55 17.67 17.08 17.26 14,744,572 -0.32(-1.80%)
Dec 11, 2006 17.71 17.96 17.52 17.58 8,888,957 -0.15(-0.82%)
Dec 08, 2006 17.63 18.02 17.43 17.73 13,793,962 -0.14(-0.77%)
Dec 07, 2006 18.35 18.70 17.79 17.86 21,560,058 -0.32(-1.74%)
Dec 06, 2006 17.80 18.49 17.68 18.18 20,288,266 +0.60(+3.41%)
Dec 05, 2006 17.63 17.85 17.51 17.58 9,965,498 +0.08(+0.44%)
Dec 04, 2006 17.37 17.72 17.16 17.50 10,357,371 +0.21(+1.24%)
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.