Marvell Technology Inc (NQ: MRVL )

70.88 -1.43 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.151 6.265 6.053 6.123 6,716,306 -0.10(-1.58%)
Oct 28, 2004 6.153 6.333 6.126 6.222 11,595,484 +0.05(+0.83%)
Oct 27, 2004 5.746 6.248 5.735 6.171 14,289,239 +0.40(+6.95%)
Oct 26, 2004 5.858 5.892 5.675 5.770 8,549,701 -0.03(-0.48%)
Oct 25, 2004 5.900 5.971 5.733 5.798 18,928,598 -0.22(-3.70%)
Oct 22, 2004 6.400 6.430 5.963 6.021 13,941,409 -0.39(-6.05%)
Oct 21, 2004 6.291 6.445 6.158 6.408 14,221,819 +0.15(+2.36%)
Oct 20, 2004 6.162 6.331 6.066 6.261 8,276,523 +0.06(+1.04%)
Oct 19, 2004 6.318 6.408 6.138 6.196 12,646,205 +0.03(+0.45%)
Oct 18, 2004 6.134 6.194 5.988 6.168 7,862,907 +0.02(+0.31%)
Oct 15, 2004 6.074 6.248 6.031 6.149 9,463,949 -0.11(-1.78%)
Oct 14, 2004 6.192 6.361 6.162 6.261 12,232,122 +0.02(+0.27%)
Oct 13, 2004 6.175 6.318 6.108 6.243 20,258,562 +0.28(+4.71%)
Oct 12, 2004 5.853 5.988 5.798 5.963 6,563,037 -0.00(-0.07%)
Oct 11, 2004 5.973 6.053 5.789 5.967 10,360,934 -0.12(-1.90%)
Oct 08, 2004 6.130 6.226 5.990 6.083 7,570,833 -0.09(-1.53%)
Oct 07, 2004 6.378 6.378 6.055 6.177 11,914,853 -0.20(-3.09%)
Oct 06, 2004 6.115 6.387 6.068 6.374 11,672,002 +0.19(+3.12%)
Oct 05, 2004 6.096 6.224 5.967 6.181 11,288,713 +0.07(+1.19%)
Oct 04, 2004 6.023 6.323 6.023 6.108 19,190,580 +0.10(+1.64%)
Oct 01, 2004 5.671 6.027 5.639 6.010 14,054,086 +0.41(+7.31%)
Sep 30, 2004 5.438 5.652 5.429 5.600 12,874,359 +0.20(+3.73%)
Sep 29, 2004 5.405 5.506 5.384 5.399 9,504,775 -0.02(-0.32%)
Sep 28, 2004 5.498 5.540 5.328 5.416 9,121,019 -0.09(-1.67%)
Sep 27, 2004 5.562 5.590 5.474 5.508 5,147,924 -0.12(-2.21%)
Sep 24, 2004 5.734 5.774 5.500 5.633 5,959,059 -0.06(-1.02%)
Sep 23, 2004 5.637 5.738 5.562 5.690 7,317,717 +0.08(+1.41%)
Sep 22, 2004 5.701 5.761 5.603 5.611 9,637,514 -0.23(-3.93%)
Sep 21, 2004 5.770 5.845 5.703 5.840 10,777,817 +0.06(+1.11%)
Sep 20, 2004 5.613 5.971 5.543 5.776 15,982,662 +0.13(+2.32%)
Sep 17, 2004 5.637 5.671 5.579 5.645 10,422,055 -0.01(-0.15%)
Sep 16, 2004 5.637 5.701 5.528 5.654 10,846,169 +0.10(+1.85%)
Sep 15, 2004 5.671 5.678 5.498 5.551 8,966,584 -0.23(-3.93%)
Sep 14, 2004 5.699 5.819 5.560 5.778 13,242,251 +0.02(+0.26%)
Sep 13, 2004 5.637 5.885 5.626 5.763 18,709,076 +0.14(+2.48%)
Sep 10, 2004 5.455 5.626 5.341 5.624 17,805,326 +0.18(+3.23%)
Sep 09, 2004 5.101 5.530 5.058 5.448 22,570,428 +0.49(+9.85%)
Sep 08, 2004 4.972 5.050 4.910 4.960 8,208,637 -0.05(-0.98%)
Sep 07, 2004 4.983 5.054 4.938 5.009 9,804,547 +0.11(+2.19%)
Sep 03, 2004 4.938 5.080 4.859 4.902 12,802,040 -0.24(-4.67%)
Sep 02, 2004 5.092 5.197 5.000 5.142 5,734,171 +0.07(+1.35%)
Sep 01, 2004 4.957 5.135 4.923 5.073 7,509,245 +0.12(+2.38%)
Aug 31, 2004 4.910 5.015 4.820 4.955 6,203,310 +0.06(+1.14%)
Aug 30, 2004 5.043 5.086 4.887 4.900 3,739,575 -0.18(-3.58%)
Aug 27, 2004 4.951 5.133 4.945 5.082 6,663,117 +0.13(+2.69%)
Aug 26, 2004 4.961 5.030 4.904 4.949 4,476,293 -0.11(-2.08%)
Aug 25, 2004 4.878 5.058 4.852 5.054 12,666,267 +0.16(+3.19%)
Aug 24, 2004 5.140 5.155 4.844 4.897 20,470,386 -0.23(-4.43%)
Aug 23, 2004 5.174 5.219 5.032 5.125 13,080,413 -0.02(-0.29%)
Aug 20, 2004 4.619 5.240 4.597 5.140 37,883,560 +0.48(+10.41%)
Aug 19, 2004 4.634 4.720 4.608 4.655 26,241,418 -0.01(-0.23%)
Aug 18, 2004 4.383 4.726 4.368 4.666 16,744,575 +0.23(+5.22%)
Aug 17, 2004 4.437 4.591 4.415 4.434 14,968,568 +0.10(+2.38%)
Aug 16, 2004 4.257 4.424 4.248 4.332 12,663,235 +0.09(+2.23%)
Aug 13, 2004 4.415 4.424 4.143 4.237 22,652,078 -0.11(-2.61%)
Aug 12, 2004 4.522 4.587 4.332 4.351 13,412,316 -0.24(-5.14%)
Aug 11, 2004 4.705 4.822 4.385 4.587 19,183,580 -0.37(-7.52%)
Aug 10, 2004 4.964 5.005 4.872 4.960 9,681,839 +0.03(+0.61%)
Aug 09, 2004 4.876 4.968 4.857 4.930 11,008,303 +0.08(+1.72%)
Aug 06, 2004 4.840 5.037 4.801 4.846 14,481,466 -0.12(-2.50%)
Aug 05, 2004 4.921 5.110 4.910 4.970 10,067,227 +0.06(+1.22%)
Aug 04, 2004 4.792 4.966 4.705 4.910 6,348,880 +0.13(+2.74%)
Aug 03, 2004 4.960 4.972 4.762 4.780 5,176,384 -0.21(-4.17%)
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.