Marvell Technology Inc (NQ: MRVL )

73.95 +2.40 (+3.35%)
Streaming Delayed Price Updated: 10:56 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 11.53 11.76 11.33 11.42 14,418,255 -0.21(-1.84%)
Jul 30, 2009 11.97 11.98 11.55 11.63 25,745,936 -0.14(-1.16%)
Jul 29, 2009 11.92 11.97 11.65 11.77 11,460,703 -0.31(-2.55%)
Jul 28, 2009 11.70 12.11 11.68 12.08 12,514,087 +0.34(+2.92%)
Jul 27, 2009 11.67 11.80 11.48 11.73 8,902,917 +0.11(+0.96%)
Jul 24, 2009 11.68 11.82 11.43 11.62 14,490,106 -0.34(-2.86%)
Jul 23, 2009 11.99 12.04 11.80 11.97 14,304,780 +0.00(+0.00%)
Jul 22, 2009 11.63 12.05 11.55 11.97 16,681,400 +0.32(+2.72%)
Jul 21, 2009 11.50 11.68 11.12 11.65 19,578,038 +0.15(+1.26%)
Jul 20, 2009 11.43 11.54 11.13 11.50 9,765,217 +0.23(+2.05%)
Jul 17, 2009 11.25 11.28 10.97 11.27 8,436,960 +0.05(+0.46%)
Jul 16, 2009 10.86 11.38 10.80 11.22 20,709,712 +0.32(+2.90%)
Jul 15, 2009 10.90 11.04 10.78 10.90 19,352,652 +0.44(+4.17%)
Jul 14, 2009 10.16 10.56 10.10 10.47 20,523,152 +0.29(+2.86%)
Jul 13, 2009 9.911 10.19 9.706 10.18 12,826,989 +0.18(+1.80%)
Jul 10, 2009 9.911 10.12 9.817 9.997 10,595,453 +0.03(+0.34%)
Jul 09, 2009 9.808 10.13 9.697 9.962 13,728,061 +0.31(+3.19%)
Jul 08, 2009 9.945 9.954 9.440 9.654 14,827,801 -0.19(-1.91%)
Jul 07, 2009 10.14 10.31 9.808 9.843 21,980,808 +0.09(+0.88%)
Jul 06, 2009 9.928 10.04 9.535 9.757 8,003,925 -0.23(-2.31%)
Jul 02, 2009 9.928 10.06 9.783 9.988 10,727,967 -0.06(-0.60%)
Jul 01, 2009 10.02 10.31 9.937 10.05 9,236,355 +0.09(+0.86%)
Jun 30, 2009 10.09 10.17 9.800 9.962 10,415,100 -0.03(-0.26%)
Jun 29, 2009 10.13 10.21 9.928 9.988 11,924,204 -0.11(-1.10%)
Jun 26, 2009 10.24 10.44 10.07 10.10 19,426,322 -0.17(-1.67%)
Jun 25, 2009 10.30 10.34 9.894 10.27 13,967,577 +0.20(+1.95%)
Jun 24, 2009 10.01 10.19 9.937 10.07 13,345,727 +0.21(+2.17%)
Jun 23, 2009 9.749 9.945 9.458 9.860 22,215,106 +0.03(+0.35%)
Jun 22, 2009 10.57 10.60 9.800 9.826 34,872,036 -0.45(-4.41%)
Jun 19, 2009 9.843 10.30 9.817 10.28 26,046,218 +0.63(+6.57%)
Jun 18, 2009 10.06 10.07 9.560 9.646 21,783,726 -0.33(-3.34%)
Jun 17, 2009 10.23 10.35 9.800 9.980 32,762,404 -0.25(-2.43%)
Jun 16, 2009 10.71 10.78 10.22 10.23 15,457,888 -0.45(-4.17%)
Jun 15, 2009 10.46 10.72 10.30 10.67 12,836,645 +0.12(+1.14%)
Jun 12, 2009 10.72 10.74 10.36 10.55 11,499,187 -0.15(-1.44%)
Jun 11, 2009 10.89 11.00 10.60 10.71 17,030,090 -0.35(-3.17%)
Jun 10, 2009 10.96 11.07 10.54 11.06 24,438,036 +0.07(+0.62%)
Jun 09, 2009 10.09 11.08 10.06 10.99 56,207,120 +1.40(+14.54%)
Jun 08, 2009 9.569 9.671 9.338 9.594 9,883,624 -0.14(-1.41%)
Jun 05, 2009 9.757 9.894 9.500 9.731 14,191,216 +0.03(+0.26%)
Jun 04, 2009 9.312 9.740 9.269 9.706 14,395,809 +0.48(+5.19%)
Jun 03, 2009 9.244 9.440 9.089 9.226 20,928,136 -0.33(-3.41%)
Jun 02, 2009 9.894 9.988 9.380 9.552 29,582,016 -0.83(-8.00%)
Jun 01, 2009 9.971 10.46 9.860 10.38 23,851,626 +0.60(+6.12%)
May 29, 2009 9.980 10.13 9.423 9.783 32,187,360 -0.22(-2.22%)
May 28, 2009 10.04 10.07 9.552 10.01 24,949,732 +0.16(+1.65%)
May 27, 2009 10.01 10.19 9.783 9.843 28,115,136 -0.10(-1.03%)
May 26, 2009 9.226 9.971 9.209 9.945 19,146,578 +0.56(+6.02%)
May 22, 2009 9.466 9.543 9.209 9.380 11,616,082 -0.11(-1.17%)
May 21, 2009 9.569 9.714 9.363 9.492 14,470,297 -0.16(-1.68%)
May 20, 2009 9.843 9.945 9.524 9.654 13,960,099 -0.09(-0.97%)
May 19, 2009 9.586 9.988 9.509 9.749 16,548,919 +0.09(+0.98%)
May 18, 2009 9.543 9.714 9.346 9.654 19,284,470 +0.50(+5.52%)
May 15, 2009 9.141 9.338 8.987 9.149 11,074,351 +0.01(+0.09%)
May 14, 2009 8.739 9.261 8.670 9.141 11,997,798 +0.42(+4.81%)
May 13, 2009 8.816 8.876 8.542 8.721 12,884,733 -0.15(-1.64%)
May 12, 2009 9.252 9.286 8.730 8.867 11,673,483 -0.31(-3.36%)
May 11, 2009 8.858 9.380 8.816 9.175 15,554,576 +0.13(+1.42%)
May 08, 2009 9.286 9.303 8.610 9.047 25,480,940 -0.29(-3.12%)
May 07, 2009 10.05 10.08 9.072 9.338 18,546,868 -0.60(-6.03%)
May 06, 2009 9.774 10.03 9.466 9.937 24,028,982 +0.27(+2.83%)
May 05, 2009 9.843 9.894 9.466 9.663 15,487,615 -0.26(-2.59%)
May 04, 2009 10.09 10.21 9.757 9.920 18,880,808 +0.29(+3.02%)
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.