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 (%)
Nov 30, 2005 11.73 12.10 11.62 11.90 16,685,917 +0.17(+1.41%)
Nov 29, 2005 12.28 12.32 11.71 11.74 10,792,178 -0.47(-3.81%)
Nov 28, 2005 12.13 12.27 12.08 12.20 8,194,040 +0.14(+1.17%)
Nov 25, 2005 11.98 12.08 11.88 12.06 2,161,526 +0.12(+0.97%)
Nov 23, 2005 12.15 12.22 11.90 11.95 5,412,713 -0.20(-1.68%)
Nov 22, 2005 12.13 12.23 12.02 12.15 7,336,989 +0.03(+0.25%)
Nov 21, 2005 12.19 12.24 12.00 12.12 10,776,356 -0.11(-0.86%)
Nov 18, 2005 11.50 12.61 11.45 12.23 55,080,372 +1.40(+12.97%)
Nov 17, 2005 10.72 10.93 10.48 10.82 11,198,194 +0.21(+1.94%)
Nov 16, 2005 10.64 10.69 10.51 10.62 4,788,612 +0.02(+0.20%)
Nov 15, 2005 10.71 10.72 10.53 10.59 4,890,427 -0.07(-0.64%)
Nov 14, 2005 10.70 10.79 10.61 10.66 4,170,875 -0.00(-0.04%)
Nov 11, 2005 10.92 10.97 10.61 10.67 5,966,734 -0.24(-2.18%)
Nov 10, 2005 10.62 10.91 10.41 10.91 9,639,166 +0.30(+2.87%)
Nov 09, 2005 10.45 10.62 10.36 10.60 6,241,212 +0.09(+0.84%)
Nov 08, 2005 10.44 10.57 10.39 10.51 4,292,762 +0.03(+0.31%)
Nov 07, 2005 10.55 10.60 10.46 10.48 4,393,112 +0.02(+0.20%)
Nov 04, 2005 10.34 10.49 10.26 10.46 5,762,105 +0.19(+1.82%)
Nov 03, 2005 10.20 10.74 10.19 10.27 13,372,172 +0.18(+1.76%)
Nov 02, 2005 9.797 10.14 9.791 10.09 6,794,720 +0.32(+3.24%)
Nov 01, 2005 9.921 9.943 9.746 9.778 5,286,178 -0.17(-1.70%)
Oct 31, 2005 9.634 9.996 9.632 9.947 10,285,816 +0.43(+4.53%)
Oct 28, 2005 9.388 9.551 8.918 9.516 14,462,561 +0.20(+2.09%)
Oct 27, 2005 9.761 9.780 9.321 9.321 7,694,260 -0.43(-4.40%)
Oct 26, 2005 9.889 10.05 9.731 9.750 6,061,213 -0.19(-1.88%)
Oct 25, 2005 9.958 10.10 9.851 9.936 7,021,563 -0.06(-0.58%)
Oct 24, 2005 9.728 9.994 9.662 9.994 6,844,464 +0.24(+2.44%)
Oct 21, 2005 9.853 9.855 9.657 9.756 7,433,014 +0.08(+0.84%)
Oct 20, 2005 9.696 9.859 9.587 9.675 6,682,433 +0.03(+0.31%)
Oct 19, 2005 9.394 9.645 9.188 9.645 11,148,844 +0.23(+2.39%)
Oct 18, 2005 9.441 9.516 9.355 9.420 5,517,493 -0.03(-0.32%)
Oct 17, 2005 9.332 9.460 9.272 9.450 4,596,083 +0.12(+1.26%)
Oct 14, 2005 9.308 9.377 9.214 9.332 6,415,248 +0.02(+0.23%)
Oct 13, 2005 9.064 9.355 8.899 9.310 8,070,590 +0.30(+3.28%)
Oct 12, 2005 9.058 9.188 8.959 9.015 10,995,510 -0.14(-1.50%)
Oct 11, 2005 9.272 9.375 8.972 9.152 11,011,322 -0.12(-1.25%)
Oct 10, 2005 9.430 9.473 9.216 9.268 6,321,674 -0.15(-1.55%)
Oct 07, 2005 9.433 9.578 9.291 9.413 6,061,320 +0.02(+0.16%)
Oct 06, 2005 9.598 9.632 9.285 9.398 10,560,408 -0.20(-2.08%)
Oct 05, 2005 9.913 9.938 9.523 9.598 8,348,818 -0.26(-2.63%)
Oct 04, 2005 9.930 10.19 9.848 9.857 7,352,930 -0.02(-0.24%)
Oct 03, 2005 9.861 10.02 9.838 9.881 6,941,292 -0.00(-0.02%)
Sep 30, 2005 9.510 9.928 9.469 9.883 11,433,917 +0.42(+4.44%)
Sep 29, 2005 9.555 9.559 9.398 9.463 7,545,696 -0.11(-1.16%)
Sep 28, 2005 9.433 9.632 9.413 9.574 6,940,582 +0.19(+2.06%)
Sep 27, 2005 9.576 9.581 9.313 9.381 6,642,058 -0.15(-1.60%)
Sep 26, 2005 9.671 9.836 9.495 9.533 11,282,818 -0.03(-0.27%)
Sep 23, 2005 9.559 9.587 9.285 9.559 9,581,386 +0.24(+2.55%)
Sep 22, 2005 9.321 9.748 9.195 9.321 16,439,817 -0.37(-3.85%)
Sep 21, 2005 9.771 9.857 9.653 9.694 5,968,769 -0.06(-0.64%)
Sep 20, 2005 9.915 10.01 9.750 9.756 5,215,355 -0.15(-1.47%)
Sep 19, 2005 10.07 10.18 9.859 9.902 7,449,809 -0.20(-1.99%)
Sep 16, 2005 9.666 10.11 9.634 10.10 14,868,808 +0.41(+4.27%)
Sep 15, 2005 9.761 9.881 9.621 9.690 7,600,374 -0.08(-0.79%)
Sep 14, 2005 9.964 10.04 9.716 9.767 8,013,610 -0.24(-2.36%)
Sep 13, 2005 10.17 10.18 9.943 10.00 9,377,041 -0.21(-2.02%)
Sep 12, 2005 10.28 10.33 10.14 10.21 4,873,563 -0.06(-0.58%)
Sep 09, 2005 10.20 10.28 10.16 10.27 9,064,081 +0.11(+1.12%)
Sep 08, 2005 9.966 10.19 9.890 10.15 6,906,180 +0.20(+1.98%)
Sep 07, 2005 9.951 9.981 9.791 9.958 6,892,290 +0.02(+0.17%)
Sep 06, 2005 9.998 10.02 9.795 9.941 6,654,058 -0.01(-0.09%)
Sep 02, 2005 9.979 9.979 9.851 9.949 4,719,690 +0.01(+0.11%)
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.