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 (%)
Jul 31, 2002 2.107 2.156 1.992 2.033 17,873,444 -0.11(-5.19%)
Jul 30, 2002 1.973 2.166 1.926 2.144 23,798,876 +0.16(+8.03%)
Jul 29, 2002 1.926 2.028 1.926 1.985 17,547,232 +0.13(+6.73%)
Jul 26, 2002 1.908 1.959 1.740 1.859 17,317,242 -0.00(-0.11%)
Jul 25, 2002 2.095 2.161 1.808 1.862 18,011,200 -0.26(-12.34%)
Jul 24, 2002 2.042 2.156 1.894 2.124 24,720,164 +0.04(+1.79%)
Jul 23, 2002 2.297 2.377 2.054 2.086 21,609,860 -0.20(-8.88%)
Jul 22, 2002 2.413 2.505 2.225 2.289 10,029,860 -0.12(-5.14%)
Jul 19, 2002 2.425 2.456 2.330 2.414 9,974,713 -0.18(-6.97%)
Jul 17, 2002 2.632 2.771 2.421 2.594 12,639,559 +0.03(+1.04%)
Jul 12, 2002 2.458 2.625 2.420 2.568 20,931,334 +0.16(+6.62%)
Jul 11, 2002 2.185 2.411 2.120 2.408 7,951,074 +0.22(+9.86%)
Jul 10, 2002 2.265 2.269 2.154 2.192 8,646,963 +0.02(+0.84%)
Jul 09, 2002 2.159 2.262 2.110 2.174 13,879,913 +0.01(+0.69%)
Jul 08, 2002 2.263 2.263 2.159 2.159 7,590,278 -0.10(-4.59%)
Jul 05, 2002 2.095 2.282 2.094 2.263 6,185,415 +0.21(+10.21%)
Jul 04, 2002 1.852 2.054 1.829 2.053 10,590,684 +0.00(+0.00%)
Jul 03, 2002 1.852 2.054 1.829 2.053 10,581,337 +0.19(+10.29%)
Jul 02, 2002 1.986 2.027 1.862 1.862 11,712,331 -0.14(-7.05%)
Jul 01, 2002 2.113 2.205 1.991 2.003 8,680,145 -0.13(-5.88%)
Jun 28, 2002 2.114 2.210 2.028 2.128 15,911,496 +0.02(+0.91%)
Jun 27, 2002 2.302 2.337 2.062 2.109 21,959,510 -0.12(-5.56%)
Jun 26, 2002 2.157 2.361 2.142 2.233 18,620,740 -0.07(-2.93%)
Jun 25, 2002 2.544 2.603 2.280 2.300 11,858,145 -0.01(-0.42%)
Jun 21, 2002 2.552 2.553 2.407 2.310 11,976,385 -0.11(-4.68%)
Jun 20, 2002 2.599 2.635 2.411 2.423 8,570,784 -0.17(-6.48%)
Jun 19, 2002 2.658 2.765 2.543 2.591 13,353,674 -0.11(-4.19%)
Jun 18, 2002 2.787 2.974 2.675 2.705 14,527,197 -0.10(-3.51%)
Jun 17, 2002 2.643 2.861 2.621 2.803 19,741,454 +0.23(+9.12%)
Jun 14, 2002 2.450 2.643 2.375 2.569 15,412,831 -0.02(-0.70%)
Jun 12, 2002 2.523 2.621 2.439 2.587 17,239,246 +0.06(+2.20%)
Jun 11, 2002 2.800 2.867 2.528 2.531 15,367,030 -0.25(-9.14%)
Jun 10, 2002 2.760 2.860 2.689 2.786 13,000,822 +0.03(+0.93%)
Jun 07, 2002 2.369 2.760 2.342 2.760 37,908,396 +0.19(+7.46%)
Jun 06, 2002 2.695 2.695 2.445 2.569 31,821,590 -0.15(-5.44%)
Jun 05, 2002 2.958 2.996 2.643 2.716 36,720,384 -0.65(-19.35%)
May 31, 2002 3.370 3.496 3.290 3.368 12,749,387 -0.19(-5.32%)
May 28, 2002 3.797 3.818 3.476 3.557 17,540,220 -0.21(-5.65%)
May 27, 2002 4.001 4.012 3.712 3.770 19,848,010 +0.00(+0.00%)
May 24, 2002 4.001 4.012 3.712 3.770 19,843,804 -0.37(-8.99%)
May 23, 2002 4.056 4.164 3.935 4.142 9,139,553 +0.13(+3.25%)
May 22, 2002 3.924 4.098 3.908 4.012 9,497,545 +0.08(+2.15%)
May 21, 2002 4.124 4.183 3.926 3.927 8,768,475 -0.14(-3.34%)
May 20, 2002 4.148 4.151 4.009 4.063 5,576,922 -0.09(-2.21%)
May 17, 2002 4.156 4.172 3.953 4.155 12,800,328 +0.08(+1.97%)
May 16, 2002 4.308 4.308 3.933 4.075 42,508,080 -0.33(-7.44%)
May 15, 2002 4.320 4.536 4.253 4.402 22,817,102 -0.02(-0.37%)
May 14, 2002 4.135 4.385 4.133 4.419 18,659,064 +0.49(+12.36%)
May 13, 2002 3.758 3.975 3.700 3.933 10,107,441 +0.17(+4.52%)
May 10, 2002 3.764 3.826 3.591 3.763 14,609,451 +0.04(+1.12%)
May 09, 2002 3.815 3.916 3.721 3.721 14,051,899 -0.11(-2.85%)
May 08, 2002 3.650 3.894 3.643 3.830 29,856,838 +0.51(+15.52%)
May 07, 2002 3.488 3.509 3.238 3.315 14,816,021 -0.07(-1.93%)
May 06, 2002 3.488 3.577 3.344 3.381 8,864,282 -0.10(-2.77%)
May 03, 2002 3.685 3.686 3.344 3.477 15,329,642 -0.19(-5.25%)
May 02, 2002 3.636 3.846 3.616 3.670 14,674,880 +0.04(+1.24%)
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.