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 (%)
Mar 31, 2003 2.284 2.307 2.247 2.267 11,763,314 -0.08(-3.29%)
Mar 28, 2003 2.327 2.421 2.322 2.344 16,397,137 +0.00(+0.05%)
Mar 27, 2003 2.236 2.404 2.221 2.343 26,719,112 +0.06(+2.82%)
Mar 26, 2003 2.191 2.300 2.161 2.279 23,631,274 +0.09(+4.16%)
Mar 25, 2003 2.102 2.208 2.071 2.188 14,495,235 +0.09(+4.34%)
Mar 24, 2003 2.105 2.174 2.086 2.097 12,488,506 -0.07(-3.02%)
Mar 21, 2003 2.092 2.202 2.081 2.162 20,201,660 +0.09(+4.44%)
Mar 20, 2003 2.084 2.140 2.050 2.070 13,075,879 -0.01(-0.41%)
Mar 19, 2003 2.073 2.120 2.038 2.079 11,920,803 -0.02(-1.02%)
Mar 18, 2003 2.017 2.120 2.013 2.100 16,614,470 +0.07(+3.37%)
Mar 17, 2003 1.978 2.140 1.960 2.032 21,407,730 +0.02(+1.12%)
Mar 14, 2003 2.108 2.145 1.982 2.009 17,006,910 -0.10(-4.91%)
Mar 13, 2003 2.023 2.135 1.979 2.113 21,315,498 +0.17(+8.52%)
Mar 12, 2003 1.933 2.011 1.874 1.947 17,969,788 -0.02(-1.03%)
Mar 11, 2003 2.008 2.011 1.931 1.967 9,256,859 -0.03(-1.61%)
Mar 10, 2003 2.055 2.062 1.984 2.000 11,131,878 -0.07(-3.51%)
Mar 07, 2003 2.064 2.105 2.036 2.072 7,320,615 -0.04(-1.92%)
Mar 06, 2003 2.088 2.118 2.044 2.113 9,561,573 +0.01(+0.66%)
Mar 05, 2003 2.109 2.150 2.072 2.099 8,848,859 -0.01(-0.46%)
Mar 04, 2003 2.139 2.150 2.076 2.109 20,537,822 -0.03(-1.45%)
Mar 03, 2003 2.215 2.230 2.119 2.140 26,517,136 -0.06(-2.91%)
Feb 28, 2003 2.051 2.215 2.043 2.204 43,952,200 +0.12(+5.64%)
Feb 27, 2003 2.065 2.118 2.001 2.086 25,728,244 +0.04(+1.93%)
Feb 26, 2003 2.112 2.145 2.037 2.047 12,245,113 -0.07(-3.19%)
Feb 25, 2003 2.004 2.134 1.979 2.114 12,078,735 +0.04(+1.75%)
Feb 24, 2003 2.087 2.178 2.069 2.078 13,419,571 +0.00(+0.10%)
Feb 21, 2003 2.111 2.132 2.042 2.076 14,139,761 -0.04(-2.12%)
Feb 20, 2003 1.993 2.170 1.939 2.120 30,360,646 +0.16(+8.31%)
Feb 19, 2003 1.967 1.985 1.914 1.958 17,763,616 -0.08(-3.99%)
Feb 18, 2003 2.001 2.076 1.976 2.039 17,944,014 +0.10(+5.30%)
Feb 14, 2003 2.018 2.065 1.917 1.936 18,691,778 -0.08(-3.83%)
Feb 13, 2003 2.046 2.062 1.950 2.013 9,998,080 -0.02(-0.90%)
Feb 12, 2003 2.021 2.050 2.004 2.032 6,223,738 +0.00(+0.05%)
Feb 11, 2003 2.001 2.073 1.990 2.031 8,250,180 +0.06(+3.26%)
Feb 10, 2003 1.932 1.986 1.915 1.966 7,227,145 +0.04(+2.05%)
Feb 07, 2003 2.012 2.019 1.875 1.927 8,587,142 -0.06(-2.80%)
Feb 06, 2003 1.949 2.030 1.926 1.982 6,582,198 +0.01(+0.65%)
Feb 05, 2003 1.946 2.115 1.936 1.970 24,281,318 +0.04(+2.33%)
Feb 04, 2003 1.926 1.932 1.883 1.925 9,144,694 -0.01(-0.66%)
Feb 03, 2003 1.958 1.975 1.909 1.938 8,095,486 -0.02(-0.88%)
Jan 31, 2003 1.895 1.985 1.867 1.955 10,335,976 +0.04(+1.95%)
Jan 30, 2003 1.981 2.012 1.911 1.917 8,912,452 -0.06(-3.24%)
Jan 29, 2003 1.951 2.028 1.932 1.981 11,513,706 +0.02(+0.87%)
Jan 28, 2003 1.886 1.987 1.827 1.964 21,013,120 +0.12(+6.43%)
Jan 27, 2003 1.850 1.920 1.813 1.845 34,104,608 -0.17(-8.29%)
Jan 24, 2003 2.041 2.050 1.940 2.012 10,403,275 -0.04(-1.83%)
Jan 23, 2003 2.080 2.113 2.008 2.050 8,977,849 -0.00(-0.21%)
Jan 22, 2003 2.038 2.071 2.005 2.054 9,497,078 +0.02(+0.89%)
Jan 21, 2003 2.102 2.108 2.018 2.036 6,414,418 -0.06(-2.76%)
Jan 17, 2003 2.128 2.129 2.023 2.094 8,817,547 -0.08(-3.64%)
Jan 16, 2003 2.232 2.246 2.144 2.173 8,095,019 -0.08(-3.47%)
Jan 15, 2003 2.291 2.343 2.204 2.251 16,856,016 -0.03(-1.22%)
Jan 14, 2003 2.327 2.374 2.200 2.279 24,228,508 -0.06(-2.52%)
Jan 13, 2003 2.490 2.503 2.327 2.338 20,558,386 -0.11(-4.63%)
Jan 10, 2003 2.466 2.510 2.430 2.451 14,343,995 -0.05(-1.88%)
Jan 09, 2003 2.429 2.577 2.418 2.498 13,770,085 +0.11(+4.71%)
Jan 08, 2003 2.405 2.464 2.360 2.386 11,283,301 -0.03(-1.33%)
Jan 07, 2003 2.287 2.506 2.287 2.418 21,741,724 +0.15(+6.55%)
Jan 06, 2003 2.149 2.300 2.071 2.269 17,563,588 +0.15(+7.18%)
Jan 03, 2003 2.125 2.144 2.084 2.117 7,040,671 -0.01(-0.55%)
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.