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 29, 2002 2.517 2.517 2.418 2.422 6,619,586 -0.10(-3.86%)
Nov 27, 2002 2.474 2.589 2.472 2.520 11,917,498 +0.08(+3.20%)
Nov 26, 2002 2.472 2.545 2.429 2.441 12,798,926 -0.08(-3.14%)
Nov 25, 2002 2.463 2.536 2.391 2.521 17,292,056 +0.06(+2.30%)
Nov 22, 2002 2.461 2.511 2.364 2.464 20,879,924 -0.14(-5.34%)
Nov 21, 2002 2.529 2.675 2.431 2.603 38,115,900 +0.06(+2.49%)
Nov 20, 2002 2.343 2.552 2.307 2.540 20,845,808 +0.19(+8.06%)
Nov 19, 2002 2.493 2.541 2.323 2.350 24,200,466 -0.15(-6.11%)
Nov 18, 2002 2.360 2.626 2.354 2.503 33,748,020 +0.22(+9.40%)
Nov 15, 2002 2.189 2.321 2.113 2.288 16,844,332 +0.05(+2.34%)
Nov 14, 2002 2.023 2.261 1.990 2.236 21,913,710 +0.25(+12.55%)
Nov 13, 2002 1.816 2.131 1.812 1.987 42,650,156 +0.16(+8.85%)
Nov 12, 2002 1.852 1.946 1.812 1.825 12,495,614 -0.02(-0.93%)
Nov 11, 2002 1.856 1.868 1.796 1.842 9,258,728 -0.02(-1.32%)
Nov 08, 2002 1.958 1.990 1.835 1.867 10,125,668 -0.10(-5.01%)
Nov 07, 2002 1.927 2.022 1.926 1.965 18,908,162 -0.06(-3.06%)
Nov 06, 2002 1.916 2.054 1.895 2.027 28,593,116 -0.03(-1.56%)
Nov 05, 2002 2.091 2.140 1.990 2.059 19,821,370 -0.08(-3.80%)
Nov 04, 2002 1.967 2.208 1.963 2.141 26,934,948 +0.24(+12.61%)
Nov 01, 2002 1.733 1.904 1.713 1.901 8,897,464 +0.17(+9.62%)
Oct 31, 2002 1.771 1.801 1.706 1.734 11,461,362 -0.05(-2.58%)
Oct 30, 2002 1.686 1.813 1.656 1.780 8,676,874 +0.10(+6.19%)
Oct 29, 2002 1.680 1.716 1.621 1.676 10,155,578 -0.01(-0.63%)
Oct 28, 2002 1.787 1.847 1.664 1.687 10,603,770 -0.09(-5.00%)
Oct 25, 2002 1.715 1.801 1.685 1.776 7,945,466 +0.04(+2.28%)
Oct 24, 2002 1.740 1.776 1.669 1.736 13,480,883 +0.05(+3.24%)
Oct 23, 2002 1.586 1.682 1.568 1.682 12,935,127 +0.09(+5.79%)
Oct 22, 2002 1.578 1.652 1.560 1.590 13,366,292 -0.07(-3.97%)
Oct 21, 2002 1.599 1.674 1.558 1.656 20,761,684 +0.06(+3.86%)
Oct 18, 2002 1.530 1.622 1.444 1.594 28,867,920 +0.03(+2.23%)
Oct 17, 2002 1.632 1.681 1.543 1.559 32,041,714 +0.08(+5.08%)
Oct 16, 2002 1.418 1.533 1.407 1.484 31,520,190 -0.04(-2.39%)
Oct 15, 2002 1.354 1.530 1.352 1.520 62,938,880 +0.29(+23.45%)
Oct 14, 2002 1.315 1.364 1.206 1.231 55,617,404 -0.24(-16.35%)
Oct 11, 2002 1.736 1.793 1.357 1.472 137,745,744 -0.22(-13.08%)
Oct 10, 2002 1.586 1.744 1.578 1.694 19,717,576 +0.12(+7.32%)
Oct 09, 2002 1.573 1.632 1.517 1.578 23,147,520 -0.03(-1.73%)
Oct 08, 2002 1.500 1.652 1.468 1.606 24,270,102 +0.14(+9.72%)
Oct 07, 2002 1.518 1.534 1.425 1.464 25,395,956 -0.08(-5.45%)
Oct 04, 2002 1.659 1.672 1.545 1.548 29,262,366 -0.10(-6.35%)
Oct 03, 2002 1.794 1.849 1.615 1.653 27,745,338 -0.18(-10.02%)
Oct 02, 2002 1.766 1.895 1.759 1.837 19,175,956 +0.03(+1.54%)
Oct 01, 2002 1.728 1.809 1.654 1.809 11,154,690 +0.11(+6.69%)
Sep 30, 2002 1.775 1.777 1.624 1.696 13,667,160 -0.09(-4.92%)
Sep 27, 2002 1.808 1.919 1.771 1.783 12,679,751 -0.03(-1.54%)
Sep 26, 2002 2.039 2.115 1.757 1.811 31,649,138 -0.22(-10.61%)
Sep 25, 2002 1.932 2.073 1.923 2.026 14,636,090 +0.14(+7.19%)
Sep 24, 2002 1.911 2.032 1.870 1.890 16,994,362 -0.07(-3.71%)
Sep 23, 2002 1.978 1.984 1.926 1.963 11,541,747 -0.01(-0.54%)
Sep 20, 2002 1.976 2.016 1.952 1.974 9,167,627 +0.00(+0.22%)
Sep 19, 2002 1.944 2.021 1.927 1.970 8,093,150 -0.02(-0.97%)
Sep 18, 2002 1.927 2.028 1.894 1.989 9,650,837 +0.04(+2.26%)
Sep 17, 2002 2.168 2.193 1.909 1.945 17,738,378 -0.15(-7.01%)
Sep 16, 2002 2.188 2.225 2.087 2.092 10,315,137 -0.12(-5.56%)
Sep 13, 2002 2.116 2.215 2.095 2.215 11,785,013 +0.07(+3.50%)
Sep 12, 2002 2.203 2.204 2.134 2.140 8,865,217 -0.10(-4.26%)
Sep 11, 2002 2.225 2.346 2.224 2.235 12,769,015 +0.01(+0.63%)
Sep 10, 2002 2.055 2.222 2.054 2.221 19,636,766 +0.18(+8.58%)
Sep 09, 2002 1.977 2.109 1.949 2.046 9,550,052 +0.06(+2.85%)
Sep 06, 2002 1.954 2.011 1.954 1.989 10,934,352 +0.08(+4.09%)
Sep 05, 2002 1.847 1.954 1.833 1.911 20,382,194 +0.03(+1.48%)
Sep 04, 2002 1.891 1.926 1.792 1.883 16,421,378 -0.01(-0.40%)
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.