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 (%)
Nov 28, 2003 4.194 4.255 4.194 4.225 4,302,731 +0.02(+0.53%)
Nov 26, 2003 4.124 4.208 4.119 4.202 13,909,184 +0.12(+2.96%)
Nov 25, 2003 4.114 4.140 3.910 4.082 37,112,456 -0.02(-0.50%)
Nov 24, 2003 4.194 4.221 4.072 4.102 21,874,522 -0.07(-1.69%)
Nov 21, 2003 4.163 4.229 4.073 4.172 16,969,196 +0.01(+0.23%)
Nov 20, 2003 4.065 4.171 4.014 4.163 71,726,480 -0.33(-7.36%)
Nov 19, 2003 4.544 4.553 4.386 4.493 27,981,352 -0.04(-0.83%)
Nov 18, 2003 4.635 4.716 4.531 4.531 18,171,896 -0.03(-0.63%)
Nov 17, 2003 4.527 4.595 4.468 4.560 14,884,016 -0.15(-3.11%)
Nov 14, 2003 4.719 4.839 4.681 4.706 11,684,948 -0.01(-0.29%)
Nov 13, 2003 4.766 4.804 4.701 4.720 5,242,984 -0.05(-1.05%)
Nov 12, 2003 4.632 4.782 4.627 4.770 7,205,366 +0.14(+3.07%)
Nov 11, 2003 4.638 4.698 4.531 4.628 7,693,353 -0.01(-0.21%)
Nov 10, 2003 4.761 4.809 4.626 4.638 9,876,643 -0.11(-2.41%)
Nov 07, 2003 4.905 4.927 4.749 4.752 12,080,759 -0.13(-2.63%)
Nov 06, 2003 4.868 4.934 4.741 4.881 12,652,990 +0.04(+0.91%)
Nov 05, 2003 4.852 4.983 4.793 4.837 12,087,288 -0.03(-0.59%)
Nov 04, 2003 4.862 4.989 4.825 4.866 10,047,325 -0.01(-0.26%)
Nov 03, 2003 4.766 4.913 4.760 4.879 10,280,343 +0.19(+4.01%)
Oct 31, 2003 4.802 4.813 4.667 4.690 6,002,517 -0.12(-2.40%)
Oct 30, 2003 4.734 4.895 4.734 4.806 13,739,114 +0.07(+1.51%)
Oct 29, 2003 4.733 4.850 4.590 4.734 13,748,096 -0.01(-0.16%)
Oct 28, 2003 4.487 4.745 4.467 4.742 17,757,728 +0.29(+6.56%)
Oct 27, 2003 4.422 4.502 4.395 4.450 14,673,478 -0.01(-0.24%)
Oct 24, 2003 4.386 4.501 4.339 4.460 12,230,158 +0.04(+0.94%)
Oct 23, 2003 4.381 4.472 4.335 4.418 9,917,228 -0.04(-0.89%)
Oct 22, 2003 4.615 4.681 4.439 4.458 14,390,263 -0.27(-5.79%)
Oct 21, 2003 4.580 4.761 4.562 4.732 16,190,571 +0.19(+4.19%)
Oct 20, 2003 4.386 4.566 4.367 4.542 11,411,136 +0.17(+3.94%)
Oct 17, 2003 4.670 4.681 4.363 4.369 13,989,026 -0.28(-6.09%)
Oct 16, 2003 4.663 4.676 4.607 4.653 8,078,531 -0.01(-0.23%)
Oct 15, 2003 4.723 4.812 4.589 4.663 21,500,710 +0.05(+1.18%)
Oct 14, 2003 4.499 4.622 4.476 4.609 9,715,640 +0.11(+2.38%)
Oct 13, 2003 4.600 4.622 4.468 4.502 9,113,657 -0.06(-1.29%)
Oct 10, 2003 4.557 4.656 4.528 4.561 10,179,366 +0.01(+0.28%)
Oct 09, 2003 4.525 4.716 4.515 4.548 19,589,340 +0.09(+1.97%)
Oct 08, 2003 4.540 4.546 4.402 4.460 11,254,269 -0.03(-0.76%)
Oct 07, 2003 4.338 4.553 4.255 4.494 20,250,854 +0.13(+2.99%)
Oct 06, 2003 4.365 4.376 4.293 4.364 7,435,458 +0.02(+0.44%)
Oct 03, 2003 4.200 4.402 4.146 4.345 17,116,350 +0.27(+6.70%)
Oct 02, 2003 4.049 4.147 4.028 4.072 5,853,973 +0.03(+0.77%)
Oct 01, 2003 4.063 4.162 4.012 4.041 10,911,774 -0.00(-0.03%)
Sep 30, 2003 4.001 4.136 3.991 4.042 18,983,594 +0.01(+0.13%)
Sep 29, 2003 3.982 4.037 3.874 4.037 14,096,204 +0.09(+2.25%)
Sep 26, 2003 3.991 4.117 3.924 3.948 17,995,166 -0.05(-1.34%)
Sep 25, 2003 4.063 4.193 4.001 4.001 15,322,599 -0.02(-0.48%)
Sep 24, 2003 4.253 4.253 4.004 4.021 13,196,297 -0.23(-5.46%)
Sep 23, 2003 4.210 4.275 4.174 4.253 11,742,727 +0.05(+1.17%)
Sep 22, 2003 4.201 4.290 4.149 4.203 14,555,075 -0.16(-3.63%)
Sep 19, 2003 4.328 4.401 4.293 4.362 10,786,397 +0.01(+0.20%)
Sep 18, 2003 4.237 4.411 4.205 4.353 15,581,311 +0.10(+2.31%)
Sep 17, 2003 4.262 4.304 4.225 4.255 10,630,834 -0.04(-0.82%)
Sep 16, 2003 4.193 4.300 4.120 4.290 14,542,984 +0.11(+2.69%)
Sep 15, 2003 4.318 4.328 4.151 4.178 9,935,455 -0.10(-2.42%)
Sep 12, 2003 4.180 4.282 4.141 4.282 7,745,439 +0.07(+1.78%)
Sep 11, 2003 4.151 4.258 4.117 4.207 12,040,412 +0.09(+2.24%)
Sep 10, 2003 4.387 4.395 4.101 4.115 16,903,686 -0.33(-7.37%)
Sep 09, 2003 4.456 4.546 4.435 4.442 11,774,488 -0.05(-1.07%)
Sep 08, 2003 4.573 4.573 4.425 4.490 17,499,562 -0.06(-1.36%)
Sep 05, 2003 4.423 4.636 4.405 4.552 20,810,756 +0.14(+3.08%)
Sep 04, 2003 4.409 4.468 4.322 4.416 12,341,388 +0.00(+0.02%)
Sep 03, 2003 4.515 4.545 4.386 4.415 9,862,548 -0.09(-1.95%)
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.