Marvell Technology Inc (NQ: MRVL )

70.88 -1.43 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.370 6.567 6.198 6.438 15,673,187 +0.00(+0.00%)
Feb 26, 2009 6.584 6.824 6.421 6.438 12,736,245 -0.11(-1.70%)
Feb 25, 2009 6.387 6.713 6.250 6.550 23,110,410 +0.14(+2.14%)
Feb 24, 2009 6.018 6.438 5.958 6.413 25,469,844 +0.75(+13.16%)
Feb 23, 2009 6.087 6.087 5.624 5.667 12,050,933 -0.35(-5.84%)
Feb 20, 2009 5.915 6.138 5.630 6.018 26,623,654 +0.02(+0.29%)
Feb 19, 2009 6.481 6.629 5.967 6.001 14,478,016 -0.42(-6.54%)
Feb 18, 2009 6.541 6.623 6.207 6.421 13,526,251 +0.04(+0.67%)
Feb 17, 2009 6.773 6.807 6.301 6.378 24,456,090 -0.64(-9.16%)
Feb 13, 2009 6.876 7.107 6.790 7.021 14,163,253 +0.22(+3.28%)
Feb 12, 2009 6.610 6.807 6.447 6.799 21,234,468 +0.09(+1.28%)
Feb 11, 2009 6.833 6.901 6.567 6.713 13,728,243 -0.01(-0.13%)
Feb 10, 2009 6.996 7.099 6.593 6.721 18,380,558 -0.27(-3.92%)
Feb 09, 2009 7.176 7.201 6.919 6.996 14,029,121 -0.10(-1.45%)
Feb 06, 2009 6.927 7.236 6.893 7.099 17,520,292 +0.17(+2.48%)
Feb 05, 2009 6.799 7.039 6.687 6.927 30,352,940 +0.34(+5.21%)
Feb 04, 2009 6.413 6.816 6.250 6.584 21,419,196 +0.16(+2.54%)
Feb 03, 2009 6.293 6.456 6.147 6.421 13,295,021 +0.13(+2.04%)
Feb 02, 2009 6.130 6.396 6.087 6.293 9,996,962 +0.04(+0.69%)
Jan 30, 2009 6.173 6.370 6.087 6.250 17,206,812 +0.05(+0.83%)
Jan 29, 2009 6.318 6.370 6.121 6.198 12,346,027 -0.25(-3.86%)
Jan 28, 2009 6.293 6.481 6.207 6.447 16,970,580 +0.27(+4.44%)
Jan 27, 2009 5.950 6.267 5.941 6.173 14,332,905 +0.31(+5.26%)
Jan 26, 2009 5.795 6.070 5.641 5.864 17,063,188 +0.08(+1.33%)
Jan 23, 2009 5.221 5.881 5.144 5.787 24,798,194 +0.46(+8.70%)
Jan 22, 2009 5.127 5.418 4.981 5.324 23,302,412 +0.04(+0.81%)
Jan 21, 2009 5.041 5.290 5.015 5.281 16,524,342 +0.31(+6.21%)
Jan 20, 2009 5.358 5.393 4.852 4.972 24,506,436 -0.44(-8.08%)
Jan 16, 2009 5.684 5.890 5.333 5.410 30,526,594 -0.16(-2.92%)
Jan 15, 2009 5.410 5.701 5.324 5.573 12,938,281 +0.16(+3.01%)
Jan 14, 2009 5.401 5.487 5.255 5.410 12,949,539 -0.06(-1.10%)
Jan 13, 2009 5.521 5.838 5.272 5.470 21,517,478 -0.12(-2.15%)
Jan 12, 2009 5.804 5.855 5.461 5.590 12,872,673 -0.29(-4.96%)
Jan 09, 2009 6.241 6.301 5.834 5.881 18,071,820 -0.36(-5.77%)
Jan 08, 2009 6.198 6.301 6.036 6.241 12,204,298 -0.03(-0.41%)
Jan 07, 2009 6.301 6.412 6.001 6.267 16,682,242 -0.28(-4.32%)
Jan 06, 2009 6.018 6.627 6.018 6.550 20,819,926 +0.53(+8.83%)
Jan 05, 2009 6.001 6.258 5.976 6.018 14,381,368 -0.08(-1.27%)
Jan 02, 2009 5.718 6.216 5.615 6.096 12,798,025 +0.38(+6.60%)
Dec 31, 2008 5.607 5.787 5.547 5.718 8,137,148 +0.03(+0.45%)
Dec 30, 2008 5.478 5.701 5.324 5.693 12,521,067 +0.32(+5.90%)
Dec 29, 2008 5.538 5.573 5.187 5.375 18,679,154 -0.15(-2.79%)
Dec 26, 2008 5.658 5.693 5.401 5.530 5,522,986 -0.09(-1.68%)
Dec 24, 2008 5.598 5.710 5.581 5.624 3,606,370 -0.03(-0.46%)
Dec 23, 2008 5.864 5.993 5.573 5.650 11,796,831 -0.26(-4.35%)
Dec 22, 2008 6.018 6.241 5.735 5.907 18,082,128 -0.21(-3.37%)
Dec 19, 2008 5.976 6.224 5.933 6.113 21,142,578 +0.25(+4.24%)
Dec 18, 2008 6.198 6.233 5.753 5.864 23,722,068 -0.29(-4.74%)
Dec 17, 2008 6.053 6.490 5.976 6.156 32,685,834 -0.09(-1.51%)
Dec 16, 2008 5.795 6.293 5.770 6.250 26,875,246 +0.56(+9.79%)
Dec 15, 2008 5.650 5.753 5.401 5.693 12,669,357 +0.06(+1.07%)
Dec 12, 2008 5.204 5.718 5.144 5.633 19,341,516 +0.33(+6.14%)
Dec 11, 2008 5.495 5.701 5.264 5.307 12,168,799 -0.27(-4.77%)
Dec 10, 2008 5.530 6.001 5.401 5.573 23,511,278 +0.09(+1.56%)
Dec 09, 2008 4.852 5.641 4.732 5.487 27,689,762 +0.57(+11.69%)
Dec 08, 2008 5.101 5.101 4.741 4.912 15,714,123 -0.03(-0.52%)
Dec 05, 2008 4.955 4.955 4.544 4.938 14,344,847 +0.05(+1.05%)
Dec 04, 2008 5.101 5.195 4.758 4.887 13,299,694 -0.37(-7.01%)
Dec 03, 2008 5.032 5.298 4.715 5.255 31,804,862 +0.89(+20.43%)
Dec 02, 2008 4.535 4.578 4.227 4.364 18,478,034 -0.10(-2.30%)
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.