Marvell Technology Inc (NQ: MRVL )

72.55 USD -1.25 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 27.36 28.22 27.11 27.77 7,152,556 +0.38(+1.41%)
Nov 29, 2005 28.65 28.74 27.33 27.39 4,626,156 -1.08(-3.81%)
Nov 28, 2005 28.30 28.62 28.19 28.47 3,512,443 +0.33(+1.17%)
Nov 25, 2005 27.95 28.17 27.71 28.14 926,556 +0.27(+0.97%)
Nov 23, 2005 28.36 28.51 27.76 27.87 2,320,204 -0.47(-1.68%)
Nov 22, 2005 28.30 28.52 28.05 28.34 3,145,061 +0.07(+0.25%)
Nov 21, 2005 28.43 28.55 28.00 28.27 4,619,374 -0.25(-0.86%)
Nov 18, 2005 26.83 29.41 26.70 28.52 23,610,655 +3.27(+12.97%)
Nov 17, 2005 25.00 25.50 24.44 25.25 4,800,198 +0.48(+1.94%)
Nov 16, 2005 24.82 24.94 24.51 24.76 2,052,678 +0.05(+0.20%)
Nov 15, 2005 24.99 25.01 24.55 24.71 2,096,322 -0.16(-0.64%)
Nov 14, 2005 24.95 25.17 24.76 24.88 1,787,880 -0.01(-0.04%)
Nov 11, 2005 25.49 25.59 24.75 24.89 2,557,690 -0.56(-2.18%)
Nov 10, 2005 24.77 25.46 24.29 25.44 4,131,908 +0.71(+2.87%)
Nov 09, 2005 24.38 24.77 24.17 24.73 2,675,347 +0.21(+0.84%)
Nov 08, 2005 24.36 24.65 24.23 24.52 1,840,128 +0.07(+0.31%)
Nov 07, 2005 24.61 24.73 24.39 24.45 1,883,144 +0.05(+0.20%)
Nov 04, 2005 24.12 24.48 23.93 24.40 2,469,974 +0.43(+1.82%)
Nov 03, 2005 23.80 25.06 23.77 23.96 5,732,092 +0.42(+1.76%)
Nov 02, 2005 22.86 23.66 22.84 23.55 2,912,613 +0.74(+3.24%)
Nov 01, 2005 23.14 23.20 22.74 22.81 2,265,964 -0.40(-1.70%)
Oct 31, 2005 22.48 23.32 22.47 23.20 4,409,100 +1.00(+4.53%)
Oct 28, 2005 21.90 22.28 20.80 22.20 6,199,496 +0.46(+2.09%)
Oct 27, 2005 22.77 22.82 21.75 21.75 3,298,208 -1.00(-4.40%)
Oct 26, 2005 23.07 23.45 22.70 22.75 2,598,189 -0.43(-1.88%)
Oct 25, 2005 23.23 23.57 22.98 23.18 3,009,851 -0.14(-0.58%)
Oct 24, 2005 22.70 23.32 22.54 23.32 2,933,936 +0.56(+2.44%)
Oct 21, 2005 22.99 22.99 22.53 22.76 3,186,223 +0.19(+0.84%)
Oct 20, 2005 22.62 23.00 22.36 22.57 2,864,480 +0.07(+0.31%)
Oct 19, 2005 21.92 22.50 21.43 22.50 4,779,044 +0.52(+2.39%)
Oct 18, 2005 22.02 22.20 21.83 21.98 2,365,119 -0.07(-0.32%)
Oct 17, 2005 21.77 22.07 21.63 22.05 1,970,149 +0.28(+1.26%)
Oct 14, 2005 21.71 21.88 21.50 21.77 2,749,949 +0.05(+0.23%)
Oct 13, 2005 21.14 21.83 20.76 21.72 3,459,525 +0.69(+3.28%)
Oct 12, 2005 21.13 21.43 20.90 21.03 4,713,316 -0.32(-1.50%)
Oct 11, 2005 21.63 21.87 20.93 21.35 4,720,094 -0.27(-1.25%)
Oct 10, 2005 22.00 22.10 21.50 21.62 2,709,838 -0.34(-1.55%)
Oct 07, 2005 22.00 22.34 21.67 21.96 2,598,235 +0.04(+0.16%)
Oct 06, 2005 22.39 22.47 21.66 21.92 4,526,806 -0.46(-2.08%)
Oct 05, 2005 23.12 23.18 22.21 22.39 3,578,790 -0.61(-2.63%)
Oct 04, 2005 23.17 23.77 22.98 23.00 3,151,894 -0.05(-0.24%)
Oct 03, 2005 23.00 23.39 22.95 23.05 2,975,442 -0.01(-0.02%)
Sep 30, 2005 22.18 23.16 22.09 23.05 4,901,243 +0.98(+4.44%)
Sep 29, 2005 22.29 22.30 21.92 22.08 3,234,525 -0.26(-1.16%)
Sep 28, 2005 22.00 22.47 21.96 22.33 2,975,138 +0.45(+2.06%)
Sep 27, 2005 22.34 22.35 21.73 21.89 2,847,173 -0.35(-1.60%)
Sep 26, 2005 22.56 22.95 22.15 22.24 4,836,473 -0.06(-0.27%)
Sep 23, 2005 22.30 22.36 21.66 22.30 4,107,140 +0.55(+2.55%)
Sep 22, 2005 21.75 22.74 21.45 21.75 7,047,063 -0.87(-3.85%)
Sep 21, 2005 22.80 23.00 22.52 22.61 2,558,562 -0.15(-0.64%)
Sep 20, 2005 23.13 23.35 22.75 22.76 2,235,605 -0.34(-1.47%)
Sep 19, 2005 23.50 23.75 23.00 23.10 3,193,422 -0.47(-1.99%)
Sep 16, 2005 22.55 23.58 22.48 23.57 6,373,637 +0.96(+4.27%)
Sep 15, 2005 22.77 23.05 22.45 22.61 3,257,963 -0.18(-0.79%)
Sep 14, 2005 23.25 23.42 22.67 22.79 3,435,100 -0.55(-2.36%)
Sep 13, 2005 23.73 23.75 23.20 23.33 4,019,546 -0.48(-2.02%)
Sep 12, 2005 23.98 24.10 23.67 23.82 2,089,093 -0.14(-0.58%)
Sep 09, 2005 23.80 23.98 23.70 23.95 3,885,393 +0.26(+1.12%)
Sep 08, 2005 23.25 23.77 23.07 23.69 2,960,391 +0.46(+1.98%)
Sep 07, 2005 23.21 23.28 22.84 23.23 2,954,437 +0.04(+0.17%)
Sep 06, 2005 23.33 23.39 22.85 23.19 2,852,317 -0.02(-0.09%)
Sep 02, 2005 23.28 23.28 22.98 23.21 2,023,134 +0.02(+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.