Marvell Technology Inc (NQ: MRVL )

72.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 15.76 16.20 15.60 15.90 8,057,310 +0.21(+1.31%)
Jul 28, 2006 15.65 15.84 15.48 15.70 8,861,471 +0.37(+2.41%)
Jul 27, 2006 15.07 15.60 14.92 15.33 10,355,135 +0.46(+3.11%)
Jul 26, 2006 14.81 15.00 14.39 14.87 10,945,819 +0.01(+0.06%)
Jul 25, 2006 14.81 15.17 14.68 14.86 11,899,918 +7.52(+102.51%)
Jul 24, 2006 7.246 7.394 7.161 7.336 12,919,061 +0.10(+1.42%)
Jul 21, 2006 7.566 7.587 7.165 7.234 27,954,668 -0.59(-7.58%)
Jul 20, 2006 8.059 8.147 7.821 7.827 15,972,426 -0.17(-2.17%)
Jul 19, 2006 7.799 8.027 7.703 8.001 32,183,720 +0.14(+1.83%)
Jul 18, 2006 8.170 8.286 7.532 7.857 33,782,552 -0.36(-4.36%)
Jul 17, 2006 8.190 8.333 8.091 8.215 9,949,541 +0.06(+0.79%)
Jul 14, 2006 8.412 8.547 8.035 8.151 18,672,918 -0.20(-2.36%)
Jul 13, 2006 8.571 8.642 8.337 8.348 22,648,970 -0.32(-3.68%)
Jul 12, 2006 8.745 8.751 8.511 8.667 13,416,688 -0.10(-1.15%)
Jul 11, 2006 8.402 8.825 8.305 8.768 15,980,959 +0.33(+3.96%)
Jul 10, 2006 8.998 9.109 8.382 8.434 18,946,884 -0.51(-5.70%)
Jul 07, 2006 8.857 9.173 8.770 8.944 16,370,794 +0.11(+1.21%)
Jul 06, 2006 8.809 9.193 8.693 8.837 18,554,880 -0.02(-0.19%)
Jul 05, 2006 9.248 9.248 8.766 8.854 31,894,924 -0.76(-7.87%)
Jul 03, 2006 9.551 9.696 9.484 9.611 3,748,506 +0.11(+1.15%)
Jun 30, 2006 9.664 9.679 9.448 9.501 15,288,548 -0.15(-1.60%)
Jun 29, 2006 9.137 9.675 9.133 9.656 28,876,850 +0.59(+6.45%)
Jun 28, 2006 9.400 9.407 8.931 9.070 55,968,328 -0.39(-4.12%)
Jun 27, 2006 9.975 10.18 9.244 9.460 95,293,696 -1.66(-14.95%)
Jun 26, 2006 11.01 11.18 10.98 11.12 3,985,926 +0.11(+1.01%)
Jun 23, 2006 11.03 11.21 10.92 11.01 6,043,297 -0.05(-0.43%)
Jun 22, 2006 10.93 11.20 10.80 11.06 10,051,147 +0.09(+0.86%)
Jun 21, 2006 10.85 11.22 10.71 10.97 12,556,140 +0.15(+1.37%)
Jun 20, 2006 11.27 11.27 10.74 10.82 11,750,403 -0.43(-3.79%)
Jun 19, 2006 11.38 11.46 11.20 11.24 12,988,550 -0.04(-0.32%)
Jun 16, 2006 11.15 11.37 10.88 11.28 18,035,354 +0.09(+0.84%)
Jun 15, 2006 10.54 11.27 10.53 11.19 19,747,058 +0.74(+7.10%)
Jun 14, 2006 10.17 10.49 10.15 10.44 15,018,405 +0.41(+4.04%)
Jun 13, 2006 9.977 10.38 9.913 10.04 17,940,686 +0.01(+0.06%)
Jun 12, 2006 10.26 10.43 10.02 10.03 10,636,296 -0.15(-1.45%)
Jun 09, 2006 10.27 10.56 10.09 10.18 11,727,058 +0.09(+0.93%)
Jun 08, 2006 10.17 10.21 9.739 10.09 17,002,646 -0.15(-1.45%)
Jun 07, 2006 10.43 10.54 10.17 10.23 13,148,453 -0.15(-1.44%)
Jun 06, 2006 10.57 10.68 10.36 10.38 16,977,126 -0.18(-1.70%)
Jun 05, 2006 10.77 10.89 10.50 10.56 13,197,364 -0.19(-1.77%)
Jun 02, 2006 10.72 10.93 10.65 10.76 17,226,388 +0.12(+1.13%)
Jun 01, 2006 10.21 10.63 10.13 10.63 16,422,435 +0.42(+4.09%)
May 31, 2006 10.13 10.35 10.07 10.22 21,984,994 +0.18(+1.84%)
May 30, 2006 10.58 10.59 10.03 10.03 20,488,932 -0.60(-5.64%)
May 26, 2006 10.72 10.90 10.44 10.63 16,116,769 +0.00(+0.04%)
May 25, 2006 11.14 11.15 10.56 10.63 23,284,386 -0.36(-3.26%)
May 24, 2006 11.15 11.51 10.84 10.99 24,518,344 -0.20(-1.76%)
May 23, 2006 11.41 11.50 10.81 11.18 34,806,908 -0.18(-1.57%)
May 22, 2006 11.87 11.98 11.06 11.36 33,264,542 -0.69(-5.71%)
May 19, 2006 11.47 12.12 11.34 12.05 45,227,552 +1.40(+13.10%)
May 18, 2006 10.91 10.93 10.62 10.65 22,194,420 -0.14(-1.29%)
May 17, 2006 10.76 10.93 10.45 10.79 26,292,264 +0.02(+0.20%)
May 16, 2006 11.25 11.36 10.75 10.77 22,839,884 -0.39(-3.48%)
May 15, 2006 11.64 11.93 11.01 11.16 22,801,096 -0.57(-4.89%)
May 12, 2006 11.58 11.97 11.31 11.73 24,953,422 +0.07(+0.61%)
May 11, 2006 12.01 12.01 11.56 11.66 16,739,200 -0.34(-2.84%)
May 10, 2006 12.08 12.31 11.97 12.00 9,229,728 -0.15(-1.27%)
May 09, 2006 12.20 12.29 11.90 12.16 12,474,413 -0.08(-0.68%)
May 08, 2006 12.37 12.39 12.01 12.24 10,932,765 -0.17(-1.36%)
May 05, 2006 12.52 12.66 12.35 12.41 12,335,575 +0.19(+1.53%)
May 04, 2006 11.95 12.32 11.91 12.23 12,473,247 +0.28(+2.31%)
May 03, 2006 11.78 11.96 11.68 11.95 13,101,820 +0.19(+1.62%)
May 02, 2006 12.04 12.05 11.67 11.76 12,334,502 -0.19(-1.63%)
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.