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 (%)
Feb 27, 2004 4.889 4.931 4.687 4.895 51,343,856 +0.31(+6.69%)
Feb 26, 2004 4.616 4.698 4.519 4.588 20,461,644 -0.03(-0.58%)
Feb 25, 2004 4.517 4.654 4.515 4.614 14,578,138 +0.10(+2.25%)
Feb 24, 2004 4.413 4.513 4.375 4.513 20,017,658 +0.08(+1.76%)
Feb 23, 2004 4.537 4.549 4.354 4.435 10,987,466 -0.09(-1.99%)
Feb 20, 2004 4.672 4.697 4.466 4.524 20,144,778 -0.11(-2.36%)
Feb 19, 2004 4.915 4.958 4.621 4.634 16,767,687 -0.22(-4.50%)
Feb 18, 2004 4.729 4.938 4.724 4.852 20,465,382 +0.20(+4.30%)
Feb 17, 2004 4.697 4.761 4.623 4.652 11,990,873 +0.02(+0.42%)
Feb 13, 2004 4.555 4.680 4.553 4.632 15,298,329 +0.06(+1.24%)
Feb 12, 2004 4.634 4.675 4.557 4.576 12,504,961 -0.11(-2.35%)
Feb 11, 2004 4.622 4.705 4.584 4.686 13,270,952 +0.06(+1.37%)
Feb 10, 2004 4.568 4.654 4.545 4.623 9,926,575 +0.03(+0.61%)
Feb 09, 2004 4.566 4.669 4.558 4.595 8,340,379 +0.03(+0.73%)
Feb 06, 2004 4.408 4.585 4.385 4.562 9,064,776 +0.14(+3.24%)
Feb 05, 2004 4.217 4.432 4.217 4.418 14,025,260 +0.22(+5.25%)
Feb 04, 2004 4.324 4.354 4.176 4.198 14,070,126 -0.23(-5.10%)
Feb 03, 2004 4.390 4.485 4.360 4.424 5,416,620 +0.02(+0.44%)
Feb 02, 2004 4.470 4.559 4.402 4.405 7,392,120 -0.05(-1.03%)
Jan 30, 2004 4.463 4.583 4.390 4.451 7,262,664 -0.03(-0.76%)
Jan 29, 2004 4.545 4.550 4.335 4.485 9,884,046 -0.05(-1.06%)
Jan 28, 2004 4.590 4.691 4.483 4.533 12,048,357 -0.01(-0.16%)
Jan 27, 2004 4.483 4.598 4.459 4.540 14,406,153 +0.07(+1.67%)
Jan 26, 2004 4.451 4.493 4.369 4.466 8,597,424 -0.02(-0.38%)
Jan 23, 2004 4.549 4.584 4.438 4.483 7,265,468 -0.05(-1.06%)
Jan 22, 2004 4.655 4.691 4.524 4.531 11,176,277 -0.08(-1.65%)
Jan 21, 2004 4.604 4.622 4.438 4.607 26,216,160 -0.16(-3.39%)
Jan 20, 2004 4.676 4.776 4.666 4.768 8,566,111 +0.10(+2.13%)
Jan 16, 2004 4.650 4.707 4.583 4.669 8,633,877 +0.05(+1.02%)
Jan 15, 2004 4.451 4.647 4.413 4.622 14,932,266 +0.13(+2.88%)
Jan 14, 2004 4.647 4.654 4.431 4.492 11,388,577 -0.10(-2.12%)
Jan 13, 2004 4.590 4.673 4.521 4.590 13,205,944 -0.01(-0.30%)
Jan 12, 2004 4.452 4.623 4.375 4.604 12,134,617 +0.16(+3.61%)
Jan 09, 2004 4.439 4.576 4.390 4.443 10,290,900 -0.06(-1.26%)
Jan 08, 2004 4.461 4.512 4.376 4.500 10,716,836 +0.07(+1.47%)
Jan 07, 2004 4.301 4.452 4.299 4.435 16,202,208 +0.14(+3.16%)
Jan 06, 2004 4.114 4.355 4.108 4.299 17,110,256 +0.16(+3.82%)
Jan 05, 2004 4.098 4.183 4.047 4.140 11,963,766 +0.09(+2.11%)
Jan 02, 2004 4.099 4.114 4.039 4.055 5,631,602 -0.00(-0.08%)
Dec 31, 2003 4.038 4.082 3.991 4.058 7,345,385 +0.04(+1.01%)
Dec 30, 2003 3.971 4.076 3.967 4.017 9,085,219 +0.05(+1.16%)
Dec 29, 2003 3.916 3.986 3.887 3.971 5,347,405 +0.07(+1.70%)
Dec 26, 2003 3.941 3.977 3.892 3.905 1,869,374 -0.03(-0.84%)
Dec 24, 2003 3.999 4.023 3.935 3.938 2,465,188 -0.06(-1.50%)
Dec 23, 2003 3.927 4.006 3.925 3.998 6,118,481 +0.08(+2.10%)
Dec 22, 2003 3.937 3.942 3.886 3.916 8,654,824 -0.02(-0.41%)
Dec 19, 2003 3.930 3.943 3.857 3.932 26,992,892 -0.01(-0.38%)
Dec 18, 2003 3.929 4.010 3.905 3.947 11,640,218 +0.04(+0.96%)
Dec 17, 2003 3.893 3.956 3.822 3.909 9,964,622 -0.02(-0.41%)
Dec 16, 2003 3.941 3.970 3.811 3.925 13,332,802 -0.02(-0.60%)
Dec 15, 2003 4.252 4.257 3.931 3.949 14,293,586 -0.17(-4.03%)
Dec 12, 2003 4.168 4.214 4.055 4.115 15,183,786 +0.05(+1.32%)
Dec 11, 2003 3.873 4.088 3.846 4.061 9,844,788 +0.19(+4.89%)
Dec 10, 2003 3.883 3.921 3.793 3.872 13,490,216 +0.01(+0.19%)
Dec 09, 2003 4.120 4.137 3.814 3.864 20,525,778 -0.24(-5.86%)
Dec 08, 2003 4.076 4.172 4.018 4.105 10,807,858 +0.04(+0.95%)
Dec 05, 2003 4.119 4.146 4.004 4.067 10,547,701 -0.05(-1.27%)
Dec 04, 2003 4.172 4.233 4.006 4.119 25,119,922 +0.07(+1.84%)
Dec 03, 2003 4.196 4.246 4.043 4.045 15,967,555 -0.10(-2.49%)
Dec 02, 2003 4.344 4.361 4.146 4.148 17,696,564 -0.19(-4.34%)
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.