Marvell Technology Inc (NQ: MRVL )

55.29 -2.99 (-5.13%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 11.77 11.77 11.30 11.32 1,416,400 -0.46(-3.86%)
Nov 27, 2002 11.56 12.10 11.55 11.78 2,550,000 +0.37(+3.20%)
Nov 26, 2002 11.55 11.89 11.35 11.41 2,738,600 -0.37(-3.14%)
Nov 25, 2002 11.51 11.85 11.18 11.78 3,700,000 +0.26(+2.30%)
Nov 22, 2002 11.50 11.73 11.05 11.52 4,467,700 -0.65(-5.34%)
Nov 21, 2002 11.82 12.50 11.36 12.16 8,155,700 +0.29(+2.49%)
Nov 20, 2002 10.95 11.93 10.78 11.87 4,460,400 +0.88(+8.06%)
Nov 19, 2002 11.65 11.88 10.86 10.98 5,178,200 -0.71(-6.11%)
Nov 18, 2002 11.03 12.28 11.00 11.70 7,221,100 +1.00(+9.40%)
Nov 15, 2002 10.23 10.85 9.875 10.70 3,604,200 +0.25(+2.34%)
Nov 14, 2002 9.455 10.56 9.303 10.45 4,688,900 +1.16(+12.55%)
Nov 13, 2002 8.485 9.960 8.470 9.285 9,125,900 +0.76(+8.85%)
Nov 12, 2002 8.655 9.095 8.470 8.530 2,673,700 -0.08(-0.93%)
Nov 11, 2002 8.675 8.730 8.395 8.610 1,981,100 -0.12(-1.32%)
Nov 08, 2002 9.150 9.300 8.575 8.725 2,166,600 -0.46(-5.01%)
Nov 07, 2002 9.005 9.450 9.000 9.185 4,045,800 -0.29(-3.06%)
Nov 06, 2002 8.955 9.600 8.855 9.475 6,118,100 -0.15(-1.56%)
Nov 05, 2002 9.770 10.00 9.300 9.625 4,241,200 -0.38(-3.80%)
Nov 04, 2002 9.195 10.32 9.175 10.01 5,763,300 +1.12(+12.61%)
Nov 01, 2002 8.100 8.900 8.005 8.885 1,903,800 +0.78(+9.62%)
Oct 31, 2002 8.275 8.415 7.975 8.105 2,452,400 -0.21(-2.58%)
Oct 30, 2002 7.880 8.475 7.740 8.320 1,856,600 +0.49(+6.19%)
Oct 29, 2002 7.850 8.020 7.575 7.835 2,173,000 -0.05(-0.63%)
Oct 28, 2002 8.350 8.632 7.775 7.885 2,268,900 -0.42(-5.00%)
Oct 25, 2002 8.015 8.415 7.875 8.300 1,700,100 +0.19(+2.28%)
Oct 24, 2002 8.130 8.300 7.800 8.115 2,884,519 +0.25(+3.24%)
Oct 23, 2002 7.410 7.860 7.330 7.860 2,767,743 +0.43(+5.79%)
Oct 22, 2002 7.375 7.720 7.290 7.430 2,860,000 -0.31(-3.97%)
Oct 21, 2002 7.475 7.825 7.280 7.737 4,442,400 +0.29(+3.86%)
Oct 18, 2002 7.150 7.580 6.750 7.450 6,176,900 +0.16(+2.23%)
Oct 17, 2002 7.625 7.855 7.210 7.287 6,856,000 +0.35(+5.08%)
Oct 16, 2002 6.625 7.165 6.575 6.935 6,744,409 -0.17(-2.39%)
Oct 15, 2002 6.330 7.150 6.320 7.104 13,467,100 +1.35(+23.45%)
Oct 14, 2002 6.145 6.375 5.635 5.755 11,900,516 -1.12(-16.35%)
Oct 11, 2002 8.115 8.380 6.340 6.880 29,473,604 -1.04(-13.08%)
Oct 10, 2002 7.410 8.150 7.375 7.915 4,218,991 +0.54(+7.32%)
Oct 09, 2002 7.350 7.625 7.090 7.375 4,952,900 -0.13(-1.73%)
Oct 08, 2002 7.010 7.720 6.860 7.505 5,193,100 +0.67(+9.72%)
Oct 07, 2002 7.095 7.170 6.660 6.840 5,434,000 -0.39(-5.45%)
Oct 04, 2002 7.755 7.815 7.219 7.234 6,261,300 -0.49(-6.35%)
Oct 03, 2002 8.385 8.640 7.550 7.725 5,936,700 -0.86(-10.02%)
Oct 02, 2002 8.255 8.857 8.220 8.585 4,103,100 +0.13(+1.54%)
Oct 01, 2002 8.075 8.455 7.730 8.455 2,386,781 +0.53(+6.69%)
Sep 30, 2002 8.295 8.305 7.590 7.925 2,924,377 -0.41(-4.92%)
Sep 27, 2002 8.450 8.970 8.275 8.335 2,713,100 -0.13(-1.54%)
Sep 26, 2002 9.530 9.885 8.210 8.465 6,772,000 -1.01(-10.61%)
Sep 25, 2002 9.030 9.690 8.985 9.470 3,131,700 +0.63(+7.19%)
Sep 24, 2002 8.930 9.495 8.740 8.835 3,636,302 -0.34(-3.71%)
Sep 23, 2002 9.245 9.270 9.000 9.175 2,469,600 -0.05(-0.54%)
Sep 20, 2002 9.235 9.420 9.125 9.225 1,961,607 +0.02(+0.22%)
Sep 19, 2002 9.085 9.445 9.005 9.205 1,731,700 -0.09(-0.97%)
Sep 18, 2002 9.005 9.480 8.850 9.295 2,065,000 +0.21(+2.26%)
Sep 17, 2002 10.13 10.25 8.920 9.090 3,795,500 -0.69(-7.01%)
Sep 16, 2002 10.22 10.40 9.755 9.775 2,207,141 -0.57(-5.56%)
Sep 13, 2002 9.890 10.35 9.790 10.35 2,521,652 +0.35(+3.50%)
Sep 12, 2002 10.29 10.30 9.975 10.00 1,896,900 -0.45(-4.26%)
Sep 11, 2002 10.40 10.96 10.39 10.45 2,732,200 +0.06(+0.63%)
Sep 10, 2002 9.605 10.38 9.600 10.38 4,201,700 +0.82(+8.58%)
Sep 09, 2002 9.240 9.855 9.111 9.560 2,043,435 +0.27(+2.85%)
Sep 06, 2002 9.130 9.400 9.130 9.295 2,339,635 +0.37(+4.09%)
Sep 05, 2002 8.630 9.130 8.565 8.930 4,361,200 +0.13(+1.48%)
Sep 04, 2002 8.840 9.000 8.375 8.800 3,513,700 -0.04(-0.40%)
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.