Marvell Technology Inc (NQ: MRVL )

75.99 +4.44 (+6.21%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 14.83 14.95 14.50 14.64 9,920,116 -0.10(-0.68%)
Jan 30, 2006 14.90 15.04 14.57 14.74 10,158,027 -0.37(-2.48%)
Jan 27, 2006 14.89 15.76 14.81 15.11 26,227,156 +0.97(+6.87%)
Jan 26, 2006 13.97 14.27 13.76 14.14 8,902,846 +0.39(+2.82%)
Jan 25, 2006 14.14 14.15 13.59 13.76 7,816,876 -0.20(-1.46%)
Jan 24, 2006 13.56 13.99 13.56 13.96 8,783,418 +0.48(+3.59%)
Jan 23, 2006 13.51 13.69 13.35 13.48 9,577,121 +0.12(+0.91%)
Jan 20, 2006 13.90 14.00 13.31 13.35 10,531,757 -0.58(-4.13%)
Jan 19, 2006 14.06 14.16 13.90 13.93 10,449,267 +0.25(+1.80%)
Jan 18, 2006 13.16 13.75 13.05 13.68 13,910,013 +0.21(+1.57%)
Jan 17, 2006 13.74 13.75 13.39 13.47 8,294,490 -0.32(-2.33%)
Jan 13, 2006 13.70 13.82 13.33 13.79 13,319,302 +0.11(+0.80%)
Jan 12, 2006 14.26 14.27 13.64 13.68 14,968,378 -0.62(-4.34%)
Jan 11, 2006 14.02 14.42 14.01 14.30 22,018,218 +0.40(+2.85%)
Jan 10, 2006 13.46 13.91 13.33 13.91 21,024,906 +0.63(+4.74%)
Jan 09, 2006 13.26 13.39 13.16 13.28 10,547,428 +0.15(+1.11%)
Jan 06, 2006 12.94 13.24 12.73 13.13 10,627,649 +0.26(+2.03%)
Jan 05, 2006 12.47 12.88 12.40 12.87 10,045,435 +0.50(+4.05%)
Jan 04, 2006 12.47 12.60 12.30 12.37 7,821,683 -0.07(-0.60%)
Jan 03, 2006 12.13 12.52 11.79 12.45 10,257,223 +0.45(+3.71%)
Dec 30, 2005 12.11 12.11 11.83 12.00 4,550,477 -0.11(-0.94%)
Dec 29, 2005 12.14 12.25 12.09 12.12 4,346,720 -0.02(-0.18%)
Dec 28, 2005 12.10 12.19 11.75 12.14 6,147,092 +0.11(+0.89%)
Dec 27, 2005 12.28 12.37 11.92 12.03 5,175,232 -0.15(-1.26%)
Dec 23, 2005 12.16 12.33 12.13 12.18 4,738,836 +0.04(+0.35%)
Dec 22, 2005 11.93 12.19 11.83 12.14 10,863,090 +0.28(+2.38%)
Dec 21, 2005 12.28 12.36 11.79 11.86 30,580,798 -0.76(-6.00%)
Dec 20, 2005 12.47 12.69 12.22 12.62 7,350,173 +0.19(+1.55%)
Dec 19, 2005 12.84 12.94 12.40 12.42 8,854,846 -0.33(-2.60%)
Dec 16, 2005 12.65 12.86 12.52 12.75 8,611,222 +0.17(+1.34%)
Dec 15, 2005 12.71 12.81 12.56 12.59 4,504,363 -0.12(-0.94%)
Dec 14, 2005 12.73 13.05 12.46 12.71 9,208,658 +0.01(+0.10%)
Dec 13, 2005 12.80 12.88 12.68 12.69 6,295,545 -0.13(-1.05%)
Dec 12, 2005 12.87 12.96 12.66 12.83 6,360,951 +0.01(+0.08%)
Dec 09, 2005 12.30 12.84 12.30 12.82 9,544,654 +0.51(+4.17%)
Dec 08, 2005 12.51 12.54 12.20 12.30 7,165,188 -0.09(-0.71%)
Dec 07, 2005 12.62 12.71 12.34 12.39 7,404,912 -0.22(-1.73%)
Dec 06, 2005 12.72 12.84 12.56 12.61 11,455,796 -0.04(-0.30%)
Dec 05, 2005 12.60 12.68 12.43 12.65 10,475,771 +0.06(+0.51%)
Dec 02, 2005 12.52 12.72 12.43 12.58 10,710,758 +0.13(+1.08%)
Dec 01, 2005 12.03 12.46 12.01 12.45 12,645,218 +0.56(+4.75%)
Nov 30, 2005 11.71 12.08 11.60 11.88 16,713,838 +0.16(+1.41%)
Nov 29, 2005 12.26 12.30 11.69 11.72 10,810,237 -0.46(-3.81%)
Nov 28, 2005 12.11 12.25 12.06 12.18 8,207,752 +0.14(+1.17%)
Nov 25, 2005 11.96 12.06 11.86 12.04 2,165,143 +0.12(+0.97%)
Nov 23, 2005 12.13 12.20 11.88 11.93 5,421,770 -0.20(-1.68%)
Nov 22, 2005 12.11 12.20 12.00 12.13 7,349,266 +0.03(+0.25%)
Nov 21, 2005 12.17 12.22 11.98 12.10 10,794,389 -0.10(-0.86%)
Nov 18, 2005 11.48 12.59 11.43 12.20 55,172,540 +1.40(+12.97%)
Nov 17, 2005 10.70 10.91 10.46 10.80 11,216,932 +0.21(+1.94%)
Nov 16, 2005 10.62 10.67 10.49 10.60 4,796,625 +0.02(+0.20%)
Nov 15, 2005 10.69 10.71 10.51 10.58 4,898,610 -0.07(-0.64%)
Nov 14, 2005 10.68 10.77 10.60 10.65 4,177,854 -0.00(-0.04%)
Nov 11, 2005 10.91 10.95 10.59 10.65 5,976,719 -0.24(-2.18%)
Nov 10, 2005 10.60 10.90 10.39 10.89 9,655,296 +0.30(+2.87%)
Nov 09, 2005 10.43 10.60 10.34 10.58 6,251,655 +0.09(+0.84%)
Nov 08, 2005 10.42 10.55 10.37 10.50 4,299,945 +0.03(+0.31%)
Nov 07, 2005 10.53 10.58 10.44 10.46 4,400,464 +0.02(+0.20%)
Nov 04, 2005 10.32 10.47 10.24 10.44 5,771,747 +0.19(+1.82%)
Nov 03, 2005 10.19 10.72 10.17 10.26 13,394,549 +0.18(+1.76%)
Nov 02, 2005 9.781 10.13 9.774 10.08 6,806,090 +0.32(+3.24%)
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.