Marvell Technology Inc (NQ: MRVL )

68.71 USD -3.38 (-4.69%)
Streaming Delayed Price Updated: 9:53 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 19.27 19.62 19.12 19.28 9,085,335 -0.12(-0.61%)
Nov 29, 2010 19.54 19.76 19.06 19.40 11,138,242 -0.18(-0.92%)
Nov 26, 2010 19.74 19.81 19.58 19.58 3,601,471 -0.23(-1.16%)
Nov 24, 2010 19.90 19.81 19.81 19.81 10,137,053 +0.01(+0.05%)
Nov 23, 2010 19.78 20.11 19.68 19.80 10,386,420 -0.20(-1.00%)
Nov 22, 2010 20.05 20.25 19.82 20.00 11,144,963 -0.09(-0.45%)
Nov 19, 2010 19.39 20.43 19.25 20.09 33,654,132 +1.15(+6.08%)
Nov 18, 2010 19.05 19.31 18.86 18.94 18,369,390 +0.20(+1.07%)
Nov 17, 2010 18.98 19.34 18.69 18.74 12,892,500 -0.20(-1.06%)
Nov 16, 2010 19.35 19.44 18.83 18.94 13,646,331 -0.49(-2.53%)
Nov 15, 2010 19.99 20.09 19.22 19.43 13,881,007 -0.40(-2.01%)
Nov 12, 2010 19.96 20.37 19.47 19.83 13,654,042 -0.19(-0.95%)
Nov 11, 2010 19.66 20.10 18.93 20.02 15,637,891 -0.24(-1.17%)
Nov 10, 2010 20.52 20.55 19.96 20.26 10,722,316 -0.19(-0.93%)
Nov 09, 2010 20.77 20.79 20.33 20.45 10,424,885 -0.32(-1.54%)
Nov 08, 2010 20.65 21.00 20.65 20.77 6,746,237 -0.03(-0.14%)
Nov 05, 2010 20.72 20.95 20.37 20.80 12,425,572 +0.28(+1.36%)
Nov 04, 2010 19.97 20.70 19.84 20.52 15,141,624 +0.83(+4.22%)
Nov 03, 2010 19.61 19.79 19.46 19.69 9,942,678 +0.06(+0.31%)
Nov 02, 2010 19.84 20.09 19.58 19.63 16,306,202 +0.12(+0.61%)
Nov 01, 2010 19.44 19.74 19.14 19.51 13,795,396 +0.23(+1.19%)
Oct 29, 2010 19.31 19.42 18.97 19.28 15,393,560 +0.08(+0.42%)
Oct 28, 2010 18.77 19.30 18.65 19.20 19,631,773 +0.50(+2.67%)
Oct 27, 2010 17.69 18.82 17.62 18.70 28,890,382 +1.13(+6.43%)
Oct 25, 2010 17.79 17.98 17.39 17.57 14,383,136 -0.13(-0.73%)
Oct 22, 2010 17.17 17.74 17.17 17.70 9,180,561 +0.46(+2.70%)
Oct 21, 2010 17.08 17.24 16.87 17.24 11,848,534 +0.19(+1.09%)
Oct 20, 2010 16.75 17.29 16.72 17.05 15,260,140 +0.34(+2.04%)
Oct 19, 2010 16.70 17.02 16.51 16.71 11,132,869 -0.19(-1.14%)
Oct 18, 2010 17.04 17.10 16.74 16.90 10,392,887 -0.20(-1.19%)
Oct 15, 2010 17.29 17.39 16.95 17.11 15,113,042 -0.04(-0.26%)
Oct 14, 2010 17.47 17.47 17.00 17.15 12,240,747 -0.16(-0.92%)
Oct 13, 2010 17.11 17.44 16.75 17.31 15,116,100 +0.33(+1.97%)
Oct 12, 2010 16.61 17.06 16.44 16.98 15,385,659 +0.27(+1.59%)
Oct 11, 2010 16.84 16.98 16.69 16.71 7,833,858 -0.06(-0.36%)
Oct 08, 2010 16.68 16.91 16.42 16.77 16,751,571 +0.19(+1.15%)
Oct 07, 2010 16.41 16.74 16.26 16.58 10,670,872 +0.16(+0.97%)
Oct 06, 2010 16.78 16.97 16.28 16.42 18,061,917 -0.47(-2.81%)
Oct 05, 2010 17.11 17.15 16.50 16.89 34,345,156 -0.34(-1.94%)
Oct 04, 2010 17.33 17.44 16.86 17.23 12,828,735 -0.27(-1.54%)
Oct 01, 2010 17.72 17.99 17.46 17.50 15,859,196 -0.01(-0.06%)
Sep 30, 2010 17.86 18.09 17.35 17.51 17,326,938 -0.19(-1.07%)
Sep 29, 2010 17.48 17.83 17.37 17.70 12,845,888 +0.20(+1.15%)
Sep 28, 2010 17.44 17.76 17.16 17.50 17,065,932 +0.07(+0.40%)
Sep 27, 2010 17.73 17.77 17.39 17.43 13,119,921 -0.29(-1.64%)
Sep 24, 2010 17.70 18.16 17.67 17.72 17,590,114 +0.37(+2.14%)
Sep 23, 2010 17.11 17.78 16.85 17.35 12,222,438 +0.13(+0.75%)
Sep 22, 2010 17.48 17.53 16.97 17.22 19,247,004 -0.32(-1.82%)
Sep 21, 2010 17.75 17.75 17.50 17.54 10,859,937 -0.14(-0.79%)
Sep 20, 2010 17.98 18.00 17.51 17.68 13,378,306 -0.23(-1.29%)
Sep 17, 2010 17.68 17.99 17.64 17.91 18,898,807 +0.59(+3.41%)
Sep 15, 2010 17.33 17.39 17.00 17.32 11,484,971 -0.12(-0.69%)
Sep 14, 2010 17.37 17.55 16.91 17.44 16,551,228 -0.03(-0.17%)
Sep 13, 2010 17.20 17.64 17.15 17.47 14,491,172 +0.45(+2.64%)
Sep 10, 2010 17.46 17.54 16.84 17.02 18,177,506 -0.38(-2.18%)
Sep 09, 2010 17.47 17.59 17.16 17.40 14,321,288 +0.01(+0.06%)
Sep 08, 2010 17.08 17.44 16.93 17.39 16,721,899 +0.26(+1.52%)
Sep 07, 2010 16.95 17.29 16.88 17.13 16,561,803 +0.13(+0.76%)
Sep 03, 2010 17.06 17.24 16.65 17.00 11,345,553 +0.19(+1.13%)
Sep 02, 2010 16.29 16.81 16.18 16.81 11,961,211 +0.57(+3.50%)
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.