Marvell Technology Inc (NQ: MRVL )

74.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 14.47 14.68 14.33 14.39 13,027,928 +0.03(+0.24%)
Mar 29, 2007 14.74 14.76 14.29 14.35 15,671,945 -0.27(-1.87%)
Mar 28, 2007 15.06 15.10 14.57 14.63 19,715,180 -0.50(-3.28%)
Mar 27, 2007 15.34 15.49 15.11 15.12 8,182,742 -0.28(-1.83%)
Mar 26, 2007 15.48 15.55 15.12 15.41 9,997,193 -0.17(-1.10%)
Mar 23, 2007 15.45 15.72 15.45 15.58 7,713,921 +0.10(+0.66%)
Mar 22, 2007 15.49 15.62 15.23 15.47 10,381,249 +0.01(+0.06%)
Mar 21, 2007 15.38 15.47 15.13 15.47 9,654,175 +0.12(+0.78%)
Mar 20, 2007 14.98 15.45 14.89 15.35 13,651,091 +0.40(+2.69%)
Mar 19, 2007 15.37 15.45 14.84 14.94 12,204,231 -0.28(-1.86%)
Mar 16, 2007 15.48 15.59 15.10 15.23 9,857,270 -0.29(-1.88%)
Mar 15, 2007 15.39 15.67 15.36 15.52 14,074,921 +0.14(+0.89%)
Mar 14, 2007 15.28 15.42 14.84 15.38 20,450,208 +0.11(+0.73%)
Mar 13, 2007 16.14 15.78 15.25 15.27 19,723,002 -0.87(-5.41%)
Mar 12, 2007 16.08 16.33 15.92 16.14 9,197,568 +0.19(+1.18%)
Mar 09, 2007 16.27 16.33 15.83 15.95 11,312,834 -0.12(-0.75%)
Mar 08, 2007 16.58 16.65 16.05 16.07 17,299,002 -0.21(-1.31%)
Mar 07, 2007 16.42 16.65 16.20 16.29 9,590,360 -0.18(-1.09%)
Mar 06, 2007 16.50 16.60 16.29 16.47 15,838,381 +0.13(+0.79%)
Mar 05, 2007 16.48 16.81 16.31 16.34 15,687,759 -0.63(-3.73%)
Mar 02, 2007 17.42 17.55 16.95 16.97 15,399,559 -0.49(-2.79%)
Mar 01, 2007 17.22 17.84 17.12 17.46 19,892,590 -0.10(-0.58%)
Feb 28, 2007 17.37 17.70 17.14 17.56 20,149,484 +0.05(+0.29%)
Feb 27, 2007 17.40 18.14 17.30 17.51 47,749,008 +0.51(+3.02%)
Feb 26, 2007 17.05 17.16 16.76 17.00 19,613,076 -0.19(-1.10%)
Feb 23, 2007 17.16 17.39 16.99 17.19 14,351,374 -0.09(-0.50%)
Feb 22, 2007 17.28 17.49 17.05 17.27 16,096,453 +0.19(+1.10%)
Feb 21, 2007 16.98 17.16 16.69 17.08 15,804,788 +0.11(+0.66%)
Feb 20, 2007 16.92 17.13 16.60 16.97 13,463,033 +0.02(+0.10%)
Feb 16, 2007 16.49 17.00 16.41 16.96 21,079,194 +0.39(+2.38%)
Feb 15, 2007 15.80 16.60 15.76 16.56 23,790,246 +0.74(+4.65%)
Feb 14, 2007 15.73 16.00 15.71 15.83 15,804,046 +0.20(+1.26%)
Feb 13, 2007 15.50 15.67 15.34 15.63 17,856,130 +0.30(+1.95%)
Feb 12, 2007 15.71 15.76 15.29 15.33 15,947,677 -0.34(-2.18%)
Feb 09, 2007 16.15 16.43 15.63 15.67 19,098,224 -0.21(-1.29%)
Feb 08, 2007 16.07 16.09 15.80 15.88 11,234,732 -0.21(-1.33%)
Feb 07, 2007 16.05 16.22 15.77 16.09 22,076,390 +0.36(+2.28%)
Feb 06, 2007 15.59 15.75 15.41 15.73 15,471,992 +0.16(+1.05%)
Feb 05, 2007 15.59 15.83 15.36 15.57 16,583,897 -0.23(-1.46%)
Feb 02, 2007 15.73 16.01 15.68 15.80 11,649,751 +0.09(+0.60%)
Feb 01, 2007 15.75 15.79 15.32 15.71 29,154,712 +0.05(+0.33%)
Jan 31, 2007 16.06 16.12 15.53 15.65 21,401,100 -0.43(-2.66%)
Jan 30, 2007 16.40 16.40 16.05 16.08 6,156,853 -0.21(-1.31%)
Jan 29, 2007 16.20 16.30 15.92 16.30 11,090,269 +0.02(+0.11%)
Jan 26, 2007 16.14 16.49 15.83 16.28 13,977,969 +0.06(+0.37%)
Jan 25, 2007 16.60 16.98 16.09 16.22 18,889,260 -0.34(-2.07%)
Jan 24, 2007 16.04 16.65 15.87 16.56 17,308,770 +0.86(+5.45%)
Jan 23, 2007 15.58 15.95 15.53 15.71 12,873,725 +0.04(+0.27%)
Jan 22, 2007 15.87 15.88 15.34 15.66 16,622,770 -0.13(-0.81%)
Jan 19, 2007 15.89 16.26 15.77 15.79 15,923,661 -0.27(-1.65%)
Jan 18, 2007 16.60 16.69 15.92 16.06 20,938,312 -0.72(-4.29%)
Jan 17, 2007 16.96 17.15 16.71 16.78 12,498,695 -0.26(-1.51%)
Jan 16, 2007 17.37 17.61 16.95 17.03 15,244,618 -0.42(-2.40%)
Jan 12, 2007 17.37 17.76 17.26 17.45 16,155,958 -0.27(-1.50%)
Jan 11, 2007 17.81 18.02 17.24 17.72 28,672,738 -0.15(-0.86%)
Jan 10, 2007 16.90 18.06 16.82 17.87 33,175,208 +0.98(+5.83%)
Jan 09, 2007 16.74 17.09 16.43 16.89 20,766,930 +0.30(+1.81%)
Jan 08, 2007 16.59 16.89 16.48 16.59 8,821,073 -0.03(-0.15%)
Jan 05, 2007 16.71 16.76 16.41 16.61 14,909,760 -0.46(-2.71%)
Jan 04, 2007 16.75 17.21 16.43 17.07 15,495,684 +0.35(+2.10%)
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.