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 30, 2004 6.687 6.928 6.633 6.860 10,723,412 +0.26(+3.99%)
Nov 29, 2004 6.815 6.847 6.556 6.597 5,716,660 -0.15(-2.22%)
Nov 26, 2004 6.650 6.830 6.642 6.747 1,646,951 +0.03(+0.41%)
Nov 24, 2004 6.783 6.849 6.676 6.719 6,287,765 +0.01(+0.19%)
Nov 23, 2004 6.634 6.794 6.548 6.706 10,748,415 +0.10(+1.49%)
Nov 22, 2004 6.569 6.672 6.451 6.607 6,660,012 +0.01(+0.13%)
Nov 19, 2004 6.723 6.836 6.470 6.599 28,477,680 +0.10(+1.61%)
Nov 18, 2004 6.327 6.616 6.297 6.494 20,079,582 +0.07(+1.03%)
Nov 17, 2004 6.383 6.535 6.316 6.428 14,047,459 +0.14(+2.21%)
Nov 16, 2004 6.312 6.411 6.184 6.289 19,430,430 -0.14(-2.13%)
Nov 15, 2004 6.515 6.562 6.327 6.426 15,115,127 -0.16(-2.50%)
Nov 12, 2004 6.109 6.672 6.109 6.590 21,623,250 +0.50(+8.18%)
Nov 11, 2004 5.991 6.130 5.944 6.092 8,537,836 +0.18(+2.97%)
Nov 10, 2004 5.957 6.045 5.863 5.916 8,157,177 -0.07(-1.11%)
Nov 09, 2004 5.888 6.081 5.824 5.983 7,575,089 +0.07(+1.12%)
Nov 08, 2004 5.989 6.132 5.820 5.916 8,094,785 -0.12(-2.02%)
Nov 05, 2004 6.190 6.248 5.978 6.038 7,250,746 -0.06(-1.05%)
Nov 04, 2004 6.087 6.205 5.888 6.102 8,024,449 +0.00(+0.04%)
Nov 03, 2004 6.364 6.408 6.055 6.100 8,381,974 -0.07(-1.08%)
Nov 02, 2004 6.077 6.331 6.047 6.167 9,352,199 +0.09(+1.41%)
Nov 01, 2004 6.124 6.158 6.017 6.081 4,468,127 -0.03(-0.52%)
Oct 29, 2004 6.141 6.254 6.043 6.113 6,727,544 -0.10(-1.58%)
Oct 28, 2004 6.143 6.323 6.115 6.212 11,614,887 +0.05(+0.83%)
Oct 27, 2004 5.737 6.237 5.726 6.160 14,313,149 +0.40(+6.95%)
Oct 26, 2004 5.848 5.882 5.666 5.760 8,564,008 -0.03(-0.48%)
Oct 25, 2004 5.891 5.961 5.724 5.788 18,960,272 -0.22(-3.70%)
Oct 22, 2004 6.389 6.419 5.953 6.010 13,964,738 -0.39(-6.05%)
Oct 21, 2004 6.280 6.434 6.147 6.398 14,245,617 +0.15(+2.36%)
Oct 20, 2004 6.152 6.321 6.055 6.250 8,290,373 +0.06(+1.04%)
Oct 19, 2004 6.308 6.398 6.128 6.186 12,667,366 +0.03(+0.45%)
Oct 18, 2004 6.124 6.184 5.978 6.158 7,876,064 +0.02(+0.31%)
Oct 15, 2004 6.064 6.237 6.021 6.139 9,479,786 -0.11(-1.78%)
Oct 14, 2004 6.182 6.351 6.152 6.250 12,252,590 +0.02(+0.27%)
Oct 13, 2004 6.165 6.308 6.098 6.233 20,292,462 +0.28(+4.71%)
Oct 12, 2004 5.844 5.978 5.788 5.953 6,574,019 -0.00(-0.07%)
Oct 11, 2004 5.963 6.043 5.779 5.957 10,378,272 -0.12(-1.90%)
Oct 08, 2004 6.120 6.216 5.980 6.072 7,583,501 -0.09(-1.53%)
Oct 07, 2004 6.368 6.368 6.045 6.167 11,934,791 -0.20(-3.09%)
Oct 06, 2004 6.105 6.376 6.058 6.364 11,691,533 +0.19(+3.12%)
Oct 05, 2004 6.085 6.214 5.957 6.171 11,307,603 +0.07(+1.19%)
Oct 04, 2004 6.013 6.312 6.013 6.098 19,222,692 +0.10(+1.64%)
Oct 01, 2004 5.662 6.017 5.630 6.000 14,077,603 +0.41(+7.31%)
Sep 30, 2004 5.428 5.642 5.420 5.591 12,895,902 +0.20(+3.73%)
Sep 29, 2004 5.396 5.497 5.375 5.390 9,520,679 -0.02(-0.32%)
Sep 28, 2004 5.488 5.531 5.319 5.407 9,136,281 -0.09(-1.67%)
Sep 27, 2004 5.553 5.580 5.465 5.499 5,156,538 -0.12(-2.21%)
Sep 24, 2004 5.724 5.764 5.490 5.623 5,969,031 -0.06(-1.02%)
Sep 23, 2004 5.627 5.728 5.553 5.681 7,329,962 +0.08(+1.41%)
Sep 22, 2004 5.692 5.752 5.593 5.602 9,653,641 -0.23(-3.93%)
Sep 21, 2004 5.760 5.835 5.694 5.831 10,795,852 +0.06(+1.11%)
Sep 20, 2004 5.604 5.961 5.533 5.767 16,009,407 +0.13(+2.32%)
Sep 17, 2004 5.627 5.662 5.570 5.636 10,439,495 -0.01(-0.15%)
Sep 16, 2004 5.627 5.692 5.518 5.645 10,864,319 +0.10(+1.85%)
Sep 15, 2004 5.662 5.668 5.488 5.542 8,981,588 -0.23(-3.93%)
Sep 14, 2004 5.689 5.809 5.550 5.769 13,264,409 +0.01(+0.26%)
Sep 13, 2004 5.627 5.876 5.617 5.754 18,740,384 +0.14(+2.48%)
Sep 10, 2004 5.446 5.617 5.332 5.615 17,835,120 +0.18(+3.23%)
Sep 09, 2004 5.093 5.520 5.050 5.439 22,608,196 +0.49(+9.85%)
Sep 08, 2004 4.964 5.041 4.902 4.951 8,222,373 -0.05(-0.98%)
Sep 07, 2004 4.975 5.045 4.930 5.000 9,820,953 +0.11(+2.19%)
Sep 03, 2004 4.930 5.071 4.851 4.894 12,823,462 -0.24(-4.67%)
Sep 02, 2004 5.084 5.189 4.992 5.133 5,743,767 +0.07(+1.35%)
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.