Marvell Technology Inc (NQ: MRVL )

45.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.430 7.660 7.230 7.510 13,436,882 +0.00(+0.00%)
Feb 26, 2009 7.680 7.960 7.490 7.510 10,918,993 -0.13(-1.70%)
Feb 25, 2009 7.450 7.830 7.290 7.640 19,812,936 +0.16(+2.14%)
Feb 24, 2009 7.020 7.510 6.950 7.480 21,835,718 +0.87(+13.16%)
Feb 23, 2009 7.100 7.100 6.560 6.610 10,331,464 -0.41(-5.84%)
Feb 20, 2009 6.900 7.160 6.567 7.020 22,824,898 +0.02(+0.29%)
Feb 19, 2009 7.560 7.732 6.960 7.000 12,412,242 -0.49(-6.54%)
Feb 18, 2009 7.630 7.725 7.240 7.490 11,596,278 +0.05(+0.67%)
Feb 17, 2009 7.900 7.940 7.350 7.440 20,966,610 -0.75(-9.16%)
Feb 13, 2009 8.020 8.290 7.920 8.190 12,142,390 +0.26(+3.28%)
Feb 12, 2009 7.710 7.940 7.520 7.930 18,204,660 +0.10(+1.28%)
Feb 11, 2009 7.970 8.050 7.660 7.830 11,769,449 -0.01(-0.13%)
Feb 10, 2009 8.160 8.280 7.690 7.840 15,757,956 -0.32(-3.92%)
Feb 09, 2009 8.370 8.400 8.070 8.160 12,027,397 -0.12(-1.45%)
Feb 06, 2009 8.080 8.440 8.040 8.280 15,020,436 +0.20(+2.48%)
Feb 05, 2009 7.930 8.210 7.800 8.080 26,022,076 +0.40(+5.21%)
Feb 04, 2009 7.480 7.950 7.290 7.680 18,363,030 +0.19(+2.54%)
Feb 03, 2009 7.340 7.530 7.170 7.490 11,398,041 +0.15(+2.04%)
Feb 02, 2009 7.150 7.460 7.100 7.340 8,570,560 +0.05(+0.69%)
Jan 30, 2009 7.200 7.430 7.100 7.290 14,751,683 +0.06(+0.83%)
Jan 29, 2009 7.370 7.430 7.140 7.230 10,584,453 -0.29(-3.86%)
Jan 28, 2009 7.340 7.560 7.240 7.520 14,549,158 +0.32(+4.44%)
Jan 27, 2009 6.940 7.310 6.930 7.200 12,287,836 +0.36(+5.26%)
Jan 26, 2009 6.760 7.080 6.580 6.840 14,628,553 +0.09(+1.33%)
Jan 23, 2009 6.090 6.860 6.000 6.750 21,259,900 +0.54(+8.70%)
Jan 22, 2009 5.980 6.320 5.810 6.210 19,977,542 +0.05(+0.81%)
Jan 21, 2009 5.880 6.170 5.850 6.160 14,166,591 +0.36(+6.21%)
Jan 20, 2009 6.250 6.290 5.660 5.800 21,009,772 -0.51(-8.08%)
Jan 16, 2009 6.630 6.870 6.220 6.310 26,170,952 -0.19(-2.92%)
Jan 15, 2009 6.310 6.650 6.210 6.500 11,092,202 +0.19(+3.01%)
Jan 14, 2009 6.300 6.400 6.130 6.310 11,101,853 -0.07(-1.10%)
Jan 13, 2009 6.440 6.810 6.150 6.380 18,447,288 -0.14(-2.15%)
Jan 12, 2009 6.770 6.830 6.370 6.520 11,035,955 -0.34(-4.96%)
Jan 09, 2009 7.280 7.350 6.805 6.860 15,493,270 -0.42(-5.77%)
Jan 08, 2009 7.230 7.350 7.040 7.280 10,462,946 -0.03(-0.41%)
Jan 07, 2009 7.350 7.479 7.000 7.310 14,301,961 -0.33(-4.32%)
Jan 06, 2009 7.020 7.730 7.020 7.640 17,849,266 +0.62(+8.83%)
Jan 05, 2009 7.000 7.300 6.970 7.020 12,329,384 -0.09(-1.27%)
Jan 02, 2009 6.670 7.250 6.550 7.110 10,971,958 +0.44(+6.60%)
Dec 31, 2008 6.540 6.750 6.470 6.670 6,976,111 +0.03(+0.45%)
Dec 30, 2008 6.390 6.650 6.210 6.640 10,734,517 +0.37(+5.90%)
Dec 29, 2008 6.460 6.500 6.050 6.270 16,013,947 -0.18(-2.79%)
Dec 26, 2008 6.600 6.640 6.300 6.450 4,734,947 -0.11(-1.68%)
Dec 24, 2008 6.530 6.660 6.510 6.560 3,091,801 -0.03(-0.46%)
Dec 23, 2008 6.840 6.990 6.500 6.590 10,113,618 -0.30(-4.35%)
Dec 22, 2008 7.020 7.280 6.690 6.890 15,502,106 -0.24(-3.37%)
Dec 19, 2008 6.970 7.260 6.920 7.130 18,125,880 +0.29(+4.24%)
Dec 18, 2008 7.230 7.270 6.710 6.840 20,337,320 -0.34(-4.74%)
Dec 17, 2008 7.060 7.570 6.970 7.180 28,022,104 -0.11(-1.51%)
Dec 16, 2008 6.760 7.340 6.730 7.290 23,040,592 +0.65(+9.79%)
Dec 15, 2008 6.590 6.710 6.300 6.640 10,861,649 +0.07(+1.07%)
Dec 12, 2008 6.070 6.670 6.000 6.570 16,581,800 +0.38(+6.14%)
Dec 11, 2008 6.410 6.650 6.140 6.190 10,432,512 -0.31(-4.77%)
Dec 10, 2008 6.450 7.000 6.300 6.500 20,156,606 +0.10(+1.56%)
Dec 09, 2008 5.660 6.580 5.520 6.400 23,738,890 +0.67(+11.69%)
Dec 08, 2008 5.950 5.950 5.530 5.730 13,471,977 -0.03(-0.52%)
Dec 05, 2008 5.780 5.780 5.300 5.760 12,298,074 +0.06(+1.05%)
Dec 04, 2008 5.950 6.060 5.550 5.700 11,402,047 -0.43(-7.01%)
Dec 03, 2008 5.870 6.180 5.500 6.130 27,266,832 +1.04(+20.43%)
Dec 02, 2008 5.290 5.340 4.930 5.090 15,841,524 -0.12(-2.30%)
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.