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 (%)
Nov 28, 2008 4.896 5.007 4.793 4.964 3,026,087 +0.00(+0.00%)
Nov 26, 2008 4.536 4.964 4.442 4.964 10,991,440 +0.39(+8.61%)
Nov 25, 2008 4.682 4.836 4.519 4.570 11,135,230 -0.16(-3.44%)
Nov 24, 2008 4.528 4.742 4.348 4.733 13,889,096 +0.36(+8.22%)
Nov 21, 2008 4.177 4.382 3.834 4.374 19,938,158 +0.28(+6.90%)
Nov 20, 2008 4.220 4.493 4.031 4.091 21,237,478 -0.22(-5.16%)
Nov 19, 2008 4.682 4.810 4.314 4.314 11,204,070 -0.44(-9.19%)
Nov 18, 2008 4.904 5.024 4.639 4.750 12,629,401 -0.11(-2.29%)
Nov 17, 2008 4.870 5.058 4.716 4.861 11,001,411 -0.11(-2.24%)
Nov 14, 2008 5.255 5.255 4.784 4.973 12,534,238 -0.30(-5.68%)
Nov 13, 2008 4.879 5.281 4.519 5.272 15,017,109 +0.37(+7.50%)
Nov 12, 2008 5.229 5.229 4.870 4.904 10,118,476 -0.32(-6.07%)
Nov 11, 2008 5.255 5.315 4.964 5.221 10,457,896 -0.06(-1.13%)
Nov 10, 2008 5.734 5.777 5.229 5.281 9,282,346 -0.27(-4.93%)
Nov 07, 2008 5.709 5.743 5.392 5.555 12,275,896 -0.11(-1.96%)
Nov 06, 2008 6.025 6.137 5.623 5.666 13,459,900 -0.42(-6.89%)
Nov 05, 2008 6.239 6.479 6.085 6.085 11,337,501 -0.21(-3.40%)
Nov 04, 2008 6.179 6.582 6.085 6.299 25,799,742 +0.56(+9.85%)
Nov 03, 2008 5.940 5.985 5.606 5.734 11,242,300 -0.22(-3.74%)
Oct 31, 2008 5.983 6.145 5.700 5.957 11,248,445 -0.19(-3.06%)
Oct 30, 2008 6.060 6.488 6.043 6.145 16,928,036 +0.21(+3.46%)
Oct 29, 2008 5.597 6.120 5.349 5.940 18,451,210 +0.39(+6.93%)
Oct 28, 2008 5.401 5.589 4.921 5.555 19,301,024 +0.37(+7.10%)
Oct 27, 2008 5.144 5.473 5.075 5.187 13,099,851 -0.03(-0.49%)
Oct 24, 2008 4.896 5.426 4.802 5.212 21,694,160 -0.19(-3.49%)
Oct 23, 2008 5.572 5.632 5.204 5.401 15,858,182 -0.22(-3.96%)
Oct 22, 2008 5.811 5.991 5.478 5.623 17,577,116 -0.15(-2.52%)
Oct 21, 2008 6.120 6.154 5.760 5.769 15,378,332 -0.45(-7.29%)
Oct 20, 2008 6.479 6.479 5.948 6.222 12,152,090 -0.09(-1.36%)
Oct 17, 2008 6.222 6.612 6.060 6.308 12,095,280 -0.02(-0.27%)
Oct 16, 2008 6.111 6.359 5.794 6.325 16,004,765 +0.21(+3.50%)
Oct 15, 2008 6.667 6.787 6.060 6.111 14,323,350 -0.46(-7.03%)
Oct 14, 2008 6.958 7.095 6.522 6.573 17,319,022 -0.14(-2.04%)
Oct 13, 2008 6.239 6.753 6.222 6.710 12,508,042 +0.72(+12.00%)
Oct 10, 2008 6.094 6.488 5.675 5.991 19,060,078 -0.26(-4.11%)
Oct 09, 2008 6.616 6.813 6.120 6.248 13,198,214 -0.19(-2.93%)
Oct 08, 2008 6.248 6.873 6.162 6.436 23,287,902 -0.05(-0.79%)
Oct 07, 2008 7.189 7.198 6.470 6.488 15,324,157 -0.45(-6.54%)
Oct 06, 2008 7.061 7.189 6.556 6.941 22,584,996 -0.34(-4.70%)
Oct 03, 2008 7.438 7.831 7.207 7.284 16,318,416 -0.03(-0.35%)
Oct 02, 2008 7.712 7.746 7.266 7.309 13,818,636 -0.50(-6.36%)
Oct 01, 2008 7.925 7.977 7.609 7.806 9,494,378 -0.15(-1.94%)
Sep 30, 2008 7.532 7.960 7.326 7.960 15,400,644 +0.57(+7.76%)
Sep 29, 2008 8.131 8.191 7.232 7.386 27,960,048 -0.92(-11.03%)
Sep 26, 2008 8.790 8.824 8.191 8.302 36,141,848 -0.91(-9.85%)
Sep 25, 2008 9.064 9.391 8.833 9.209 14,655,751 +0.24(+2.67%)
Sep 24, 2008 8.893 9.141 8.747 8.970 10,628,855 +0.21(+2.34%)
Sep 23, 2008 8.927 9.072 8.630 8.764 9,572,391 -0.20(-2.20%)
Sep 22, 2008 9.398 9.458 8.935 8.961 6,336,209 -0.50(-5.33%)
Sep 19, 2008 9.603 10.13 9.355 9.466 24,653,608 +0.40(+4.44%)
Sep 18, 2008 8.995 9.398 8.653 9.064 22,919,628 +0.40(+4.64%)
Sep 17, 2008 8.876 9.081 8.636 8.662 21,814,804 -0.49(-5.33%)
Sep 16, 2008 8.901 9.389 8.824 9.149 26,426,800 -0.09(-1.02%)
Sep 15, 2008 9.577 9.620 9.055 9.244 21,222,648 -0.68(-6.90%)
Sep 12, 2008 9.826 9.997 9.689 9.928 13,499,670 -0.07(-0.68%)
Sep 11, 2008 9.560 10.22 9.458 9.997 19,222,060 +0.25(+2.55%)
Sep 10, 2008 10.12 10.15 9.689 9.749 13,924,818 -0.20(-1.98%)
Sep 09, 2008 10.39 10.40 9.808 9.945 17,553,618 -0.42(-4.05%)
Sep 08, 2008 10.90 11.00 10.24 10.36 15,850,227 -0.24(-2.26%)
Sep 05, 2008 10.03 10.69 10.03 10.60 21,642,984 +0.39(+3.77%)
Sep 04, 2008 10.50 10.52 10.02 10.22 38,416,232 -0.59(-5.46%)
Sep 03, 2008 11.97 11.97 10.74 10.81 37,412,440 -1.32(-10.87%)
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.