Marvell Technology Inc (NQ: MRVL )

48.22 +1.96 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 19.11 19.32 18.71 19.32 9,181,584 +0.13(+0.68%)
Feb 25, 2010 18.98 19.21 18.51 19.19 11,444,760 -0.09(-0.47%)
Feb 24, 2010 19.67 19.82 19.10 19.28 14,755,980 -0.14(-0.72%)
Feb 23, 2010 19.78 19.86 19.22 19.42 8,424,465 -0.54(-2.71%)
Feb 22, 2010 20.34 20.38 19.89 19.96 8,364,994 -0.08(-0.40%)
Feb 19, 2010 19.89 20.48 19.89 20.04 11,913,708 +0.07(+0.35%)
Feb 18, 2010 19.85 20.09 19.69 19.97 6,988,675 -0.02(-0.10%)
Feb 17, 2010 20.20 20.26 19.86 19.99 7,134,178 -0.07(-0.35%)
Feb 16, 2010 19.67 20.19 19.55 20.06 12,889,150 +0.67(+3.46%)
Feb 12, 2010 19.05 19.39 19.39 19.39 15,844,800 +0.27(+1.41%)
Feb 11, 2010 18.35 19.27 18.07 19.12 14,689,722 +0.86(+4.71%)
Feb 10, 2010 18.28 18.46 17.82 18.26 7,974,865 +0.02(+0.11%)
Feb 09, 2010 18.38 18.51 17.98 18.24 13,912,796 +0.17(+0.94%)
Feb 08, 2010 18.31 18.66 17.88 18.07 9,815,139 -0.10(-0.55%)
Feb 05, 2010 18.13 18.25 17.58 18.17 13,341,719 +0.20(+1.08%)
Feb 04, 2010 18.85 18.85 17.92 17.98 11,331,147 -0.98(-5.20%)
Feb 03, 2010 18.50 19.01 18.46 18.96 10,463,276 +0.32(+1.72%)
Feb 02, 2010 18.43 18.77 18.34 18.64 10,429,510 +0.09(+0.49%)
Feb 01, 2010 17.52 18.57 17.52 18.55 16,472,463 +1.12(+6.43%)
Jan 29, 2010 18.75 18.84 17.25 17.43 20,415,140 -1.07(-5.78%)
Jan 28, 2010 19.04 19.06 18.26 18.50 13,266,068 -0.56(-2.94%)
Jan 27, 2010 18.80 19.20 18.71 19.06 9,173,830 +0.25(+1.33%)
Jan 26, 2010 18.87 19.22 18.68 18.81 14,048,042 -0.13(-0.69%)
Jan 25, 2010 19.06 19.39 18.89 18.94 13,255,337 +0.13(+0.69%)
Jan 22, 2010 19.99 20.05 18.76 18.81 18,309,176 -1.24(-6.18%)
Jan 21, 2010 20.40 20.70 19.92 20.05 12,628,835 +0.08(+0.40%)
Jan 20, 2010 20.15 20.30 19.61 19.97 10,963,895 -0.38(-1.87%)
Jan 19, 2010 19.75 20.40 19.66 20.35 11,612,282 +0.77(+3.93%)
Jan 15, 2010 20.59 19.58 19.58 19.58 15,970,300 -0.82(-4.02%)
Jan 14, 2010 20.60 20.64 20.27 20.40 9,129,072 -0.29(-1.40%)
Jan 13, 2010 20.53 20.88 19.92 20.69 15,758,107 +0.33(+1.62%)
Jan 12, 2010 21.28 21.29 20.26 20.36 13,537,820 -0.84(-3.96%)
Jan 11, 2010 21.48 21.57 21.05 21.20 7,378,130 -0.16(-0.75%)
Jan 08, 2010 21.14 21.45 21.06 21.36 12,276,126 +0.24(+1.14%)
Jan 07, 2010 21.60 21.64 21.06 21.12 10,261,761 -0.50(-2.31%)
Jan 06, 2010 21.53 21.76 21.30 21.62 11,170,783 +0.19(+0.89%)
Jan 05, 2010 20.99 21.52 20.85 21.43 13,747,547 +0.40(+1.90%)
Jan 04, 2010 21.05 21.31 20.93 21.03 9,389,897 +0.28(+1.35%)
Dec 31, 2009 20.96 20.75 20.75 20.75 7,476,100 -0.08(-0.38%)
Dec 30, 2009 20.56 20.99 20.53 20.83 10,887,719 +0.57(+2.81%)
Dec 29, 2009 20.59 20.63 20.12 20.26 6,186,898 -0.30(-1.46%)
Dec 28, 2009 20.78 20.98 20.42 20.56 7,726,343 -0.12(-0.58%)
Dec 24, 2009 20.20 20.79 20.15 20.68 5,364,495 +0.61(+3.04%)
Dec 23, 2009 20.03 20.23 19.96 20.07 6,278,425 +0.05(+0.25%)
Dec 22, 2009 19.98 20.25 19.94 20.02 7,583,243 +0.06(+0.30%)
Dec 21, 2009 19.98 20.05 19.86 19.96 9,029,063 -0.03(-0.15%)
Dec 18, 2009 19.36 20.00 19.31 19.99 20,632,496 +0.74(+3.84%)
Dec 17, 2009 19.33 19.53 19.20 19.25 15,240,279 -0.29(-1.48%)
Dec 16, 2009 18.83 19.74 18.83 19.54 18,137,924 +0.81(+4.32%)
Dec 15, 2009 18.97 18.98 18.69 18.73 9,232,254 -0.26(-1.37%)
Dec 14, 2009 18.79 19.02 18.35 18.99 13,009,634 +0.56(+3.04%)
Dec 11, 2009 18.72 18.73 18.26 18.43 10,923,441 -0.24(-1.29%)
Dec 10, 2009 18.35 18.72 18.26 18.67 13,051,561 +0.40(+2.19%)
Dec 09, 2009 17.83 18.27 17.75 18.27 9,307,618 +0.41(+2.30%)
Dec 08, 2009 17.59 18.07 17.59 17.86 13,744,722 -0.05(-0.28%)
Dec 07, 2009 18.00 18.38 17.80 17.91 12,992,387 -0.15(-0.83%)
Dec 04, 2009 17.90 18.20 17.44 18.06 27,741,058 +1.53(+9.26%)
Dec 03, 2009 16.69 16.85 16.52 16.53 12,826,876 +0.00(+0.00%)
Dec 02, 2009 16.04 16.57 16.00 16.53 9,868,887 +0.50(+3.12%)
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.