Marvell Technology Inc (NQ: MRVL )

72.82 -2.06 (-2.75%)
Streaming Delayed Price Updated: 11:06 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.618 9.980 9.616 9.930 10,303,028 +0.43(+4.53%)
Oct 28, 2005 9.372 9.535 8.903 9.500 14,486,762 +0.19(+2.09%)
Oct 27, 2005 9.744 9.764 9.306 9.306 7,707,135 -0.43(-4.40%)
Oct 26, 2005 9.873 10.04 9.714 9.734 6,071,355 -0.19(-1.88%)
Oct 25, 2005 9.941 10.08 9.834 9.920 7,033,312 -0.06(-0.58%)
Oct 24, 2005 9.712 9.977 9.646 9.977 6,855,917 +0.24(+2.44%)
Oct 21, 2005 9.836 9.838 9.641 9.740 7,445,452 +0.08(+0.84%)
Oct 20, 2005 9.680 9.843 9.571 9.659 6,693,615 +0.03(+0.31%)
Oct 19, 2005 9.378 9.629 9.173 9.629 11,167,500 +0.22(+2.39%)
Oct 18, 2005 9.425 9.500 9.340 9.404 5,526,726 -0.03(-0.32%)
Oct 17, 2005 9.316 9.445 9.256 9.434 4,603,774 +0.12(+1.26%)
Oct 14, 2005 9.293 9.361 9.199 9.316 6,425,983 +0.02(+0.23%)
Oct 13, 2005 9.049 9.340 8.884 9.295 8,084,095 +0.30(+3.28%)
Oct 12, 2005 9.042 9.173 8.944 9.000 11,013,909 -0.14(-1.50%)
Oct 11, 2005 9.256 9.359 8.957 9.137 11,029,748 -0.12(-1.25%)
Oct 10, 2005 9.415 9.458 9.201 9.252 6,332,253 -0.15(-1.55%)
Oct 07, 2005 9.417 9.562 9.276 9.398 6,071,463 +0.01(+0.16%)
Oct 06, 2005 9.582 9.616 9.269 9.383 10,578,079 -0.20(-2.08%)
Oct 05, 2005 9.896 9.922 9.507 9.582 8,362,789 -0.26(-2.63%)
Oct 04, 2005 9.913 10.17 9.832 9.841 7,365,233 -0.02(-0.24%)
Oct 03, 2005 9.845 10.01 9.821 9.864 6,952,907 -0.00(-0.02%)
Sep 30, 2005 9.494 9.911 9.453 9.866 11,453,050 +0.42(+4.44%)
Sep 29, 2005 9.539 9.543 9.383 9.447 7,558,323 -0.11(-1.16%)
Sep 28, 2005 9.417 9.616 9.398 9.558 6,952,196 +0.19(+2.06%)
Sep 27, 2005 9.560 9.565 9.297 9.366 6,653,172 -0.15(-1.60%)
Sep 26, 2005 9.654 9.819 9.479 9.517 11,301,698 -0.03(-0.27%)
Sep 23, 2005 9.543 9.571 9.269 9.543 9,597,419 +0.24(+2.55%)
Sep 22, 2005 9.306 9.731 9.179 9.306 16,467,326 -0.37(-3.85%)
Sep 21, 2005 9.755 9.841 9.637 9.678 5,978,756 -0.06(-0.64%)
Sep 20, 2005 9.898 9.992 9.734 9.740 5,224,082 -0.15(-1.47%)
Sep 19, 2005 10.06 10.16 9.843 9.885 7,462,275 -0.20(-1.99%)
Sep 16, 2005 9.650 10.09 9.618 10.09 14,893,688 +0.41(+4.27%)
Sep 15, 2005 9.744 9.864 9.605 9.674 7,613,092 -0.08(-0.79%)
Sep 14, 2005 9.948 10.02 9.699 9.751 8,027,019 -0.24(-2.36%)
Sep 13, 2005 10.16 10.16 9.926 9.986 9,392,732 -0.21(-2.02%)
Sep 12, 2005 10.26 10.31 10.13 10.19 4,881,718 -0.06(-0.59%)
Sep 09, 2005 10.19 10.26 10.14 10.25 9,079,248 +0.11(+1.12%)
Sep 08, 2005 9.950 10.17 9.873 10.14 6,917,736 +0.20(+1.98%)
Sep 07, 2005 9.935 9.964 9.774 9.941 6,903,823 +0.02(+0.17%)
Sep 06, 2005 9.982 10.01 9.778 9.924 6,665,193 -0.01(-0.09%)
Sep 02, 2005 9.962 9.962 9.834 9.933 4,727,587 +0.01(+0.11%)
Sep 01, 2005 10.08 10.16 9.900 9.922 6,388,744 -0.18(-1.74%)
Aug 31, 2005 10.08 10.11 9.941 10.10 8,176,257 +0.03(+0.26%)
Aug 30, 2005 9.843 10.08 9.808 10.07 9,863,705 +0.14(+1.42%)
Aug 29, 2005 9.654 9.943 9.614 9.930 6,770,849 +0.22(+2.31%)
Aug 26, 2005 9.950 9.950 9.642 9.706 7,460,482 -0.23(-2.28%)
Aug 25, 2005 9.971 9.982 9.856 9.933 4,363,970 +0.03(+0.32%)
Aug 24, 2005 9.960 10.12 9.875 9.900 8,361,480 -0.10(-0.98%)
Aug 23, 2005 9.851 10.04 9.841 9.999 11,732,270 +0.20(+2.05%)
Aug 22, 2005 9.654 9.808 9.543 9.798 11,955,719 +0.34(+3.60%)
Aug 19, 2005 9.618 9.725 9.413 9.458 14,635,761 +0.05(+0.50%)
Aug 18, 2005 9.325 9.410 9.179 9.410 9,648,722 +0.11(+1.22%)
Aug 17, 2005 9.415 9.466 9.254 9.297 9,096,713 -0.09(-0.98%)
Aug 16, 2005 9.612 9.627 9.329 9.389 6,742,927 -0.25(-2.62%)
Aug 15, 2005 9.500 9.657 9.485 9.642 4,360,638 +0.09(+0.90%)
Aug 12, 2005 9.359 9.556 9.211 9.556 8,700,846 +0.12(+1.32%)
Aug 11, 2005 9.288 9.438 9.256 9.432 6,018,007 +0.16(+1.78%)
Aug 10, 2005 9.458 9.575 9.244 9.267 5,954,456 -0.20(-2.08%)
Aug 09, 2005 9.211 9.558 9.201 9.464 8,970,210 +0.32(+3.46%)
Aug 08, 2005 9.265 9.329 9.137 9.147 3,447,814 -0.09(-0.95%)
Aug 05, 2005 9.207 9.286 9.066 9.235 4,070,718 +0.02(+0.23%)
Aug 04, 2005 9.458 9.466 9.162 9.214 7,579,727 -0.34(-3.58%)
Aug 03, 2005 9.584 9.597 9.436 9.556 5,356,140 -0.04(-0.42%)
Aug 02, 2005 9.586 9.776 9.537 9.597 8,677,425 -0.03(-0.33%)
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.