Marvell Technology Inc (NQ: MRVL )

74.88 +3.33 (+4.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2003 2.042 2.145 2.012 2.129 7,056,094 +0.11(+5.51%)
Dec 31, 2002 2.035 2.101 2.001 2.018 5,387,644 -0.02(-0.89%)
Dec 30, 2002 2.104 2.110 1.991 2.036 8,293,644 -0.06(-2.96%)
Dec 27, 2002 2.094 2.129 2.070 2.098 5,560,097 +0.00(+0.05%)
Dec 26, 2002 2.059 2.125 2.057 2.097 5,451,671 +0.05(+2.35%)
Dec 24, 2002 2.098 2.110 2.048 2.049 2,555,485 -0.04(-1.74%)
Dec 23, 2002 1.942 2.119 1.940 2.085 8,008,091 +0.06(+3.18%)
Dec 20, 2002 1.942 2.033 1.940 2.021 7,778,154 +0.08(+4.19%)
Dec 19, 2002 2.035 2.113 1.934 1.940 16,114,795 -0.10(-5.13%)
Dec 18, 2002 2.087 2.166 2.039 2.044 15,441,339 -0.16(-7.41%)
Dec 17, 2002 2.180 2.284 2.160 2.208 11,224,414 +0.02(+0.73%)
Dec 16, 2002 2.204 2.234 2.156 2.192 11,416,964 -0.00(-0.10%)
Dec 13, 2002 2.308 2.311 2.191 2.194 7,712,257 -0.13(-5.48%)
Dec 12, 2002 2.348 2.363 2.301 2.322 10,294,849 -0.00(-0.05%)
Dec 11, 2002 2.231 2.386 2.215 2.323 12,063,313 +0.07(+3.28%)
Dec 10, 2002 2.166 2.278 2.161 2.249 11,116,923 +0.12(+5.47%)
Dec 09, 2002 2.235 2.247 2.064 2.132 15,312,350 -0.12(-5.30%)
Dec 06, 2002 2.203 2.300 2.170 2.252 11,746,447 +0.00(+0.22%)
Dec 05, 2002 2.299 2.349 2.225 2.247 10,778,092 +0.00(+0.00%)
Dec 04, 2002 2.272 2.289 2.150 2.247 12,851,270 -0.09(-3.71%)
Dec 03, 2002 2.384 2.443 2.279 2.333 12,492,810 -0.13(-5.17%)
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.