Marvell Technology Inc (NQ: MRVL )

55.23 -2.34 (-4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 18.70 19.15 17.87 18.30 5,342,537 -0.45(-2.40%)
Feb 25, 2005 18.60 18.82 18.02 18.75 6,069,426 +0.68(+3.74%)
Feb 24, 2005 17.84 18.21 17.77 18.07 5,840,233 +0.09(+0.47%)
Feb 23, 2005 18.20 18.23 17.84 17.98 3,076,655 -0.03(-0.17%)
Feb 22, 2005 18.49 18.84 18.00 18.02 4,711,052 -0.56(-3.04%)
Feb 18, 2005 18.19 18.72 18.15 18.58 3,442,473 +0.30(+1.64%)
Feb 17, 2005 18.45 18.60 18.20 18.28 4,107,692 +0.05(+0.27%)
Feb 16, 2005 18.49 18.69 18.11 18.23 3,760,764 -0.27(-1.43%)
Feb 15, 2005 18.52 19.04 18.34 18.50 3,330,471 +0.08(+0.43%)
Feb 14, 2005 18.22 18.60 18.12 18.41 4,577,045 +0.30(+1.68%)
Feb 11, 2005 17.18 18.36 16.95 18.11 9,950,029 +0.84(+4.89%)
Feb 10, 2005 17.39 17.70 17.11 17.27 3,928,502 -0.02(-0.14%)
Feb 09, 2005 17.73 17.80 17.12 17.29 2,930,382 -0.51(-2.87%)
Feb 08, 2005 17.32 17.87 17.32 17.80 3,949,472 +0.49(+2.83%)
Feb 07, 2005 17.18 17.74 17.09 17.31 3,392,157 +0.24(+1.41%)
Feb 04, 2005 16.34 17.07 16.18 17.07 3,625,154 +0.89(+5.47%)
Feb 03, 2005 16.45 16.50 16.13 16.18 2,863,875 -0.34(-2.03%)
Feb 02, 2005 16.86 16.90 16.34 16.52 2,720,061 -0.17(-1.02%)
Feb 01, 2005 16.70 17.15 16.61 16.69 2,794,938 -0.04(-0.21%)
Jan 31, 2005 16.57 16.94 16.50 16.73 2,365,761 +0.36(+2.20%)
Jan 28, 2005 16.68 16.75 16.04 16.36 2,746,624 -0.26(-1.53%)
Jan 27, 2005 16.57 16.70 16.29 16.62 2,751,359 +0.05(+0.33%)
Jan 26, 2005 16.05 16.62 16.00 16.57 4,226,045 +0.53(+3.27%)
Jan 25, 2005 15.72 16.25 15.72 16.04 3,704,392 +0.35(+2.26%)
Jan 24, 2005 15.82 15.99 15.54 15.69 4,118,573 -0.25(-1.60%)
Jan 21, 2005 16.61 16.69 15.78 15.94 8,373,571 -0.62(-3.71%)
Jan 20, 2005 17.05 17.28 16.47 16.55 4,519,232 -0.48(-2.85%)
Jan 19, 2005 17.65 17.75 17.00 17.04 2,726,453 -0.71(-4.03%)
Jan 18, 2005 17.25 17.79 17.25 17.75 3,634,134 +0.31(+1.78%)
Jan 14, 2005 17.35 17.75 17.29 17.45 2,619,567 +0.21(+1.19%)
Jan 13, 2005 17.34 17.50 17.16 17.24 2,532,226 -0.05(-0.26%)
Jan 12, 2005 17.21 17.38 16.79 17.29 2,434,724 +0.15(+0.88%)
Jan 11, 2005 17.09 17.25 16.87 17.14 2,776,223 -0.01(-0.09%)
Jan 10, 2005 17.17 17.38 17.02 17.15 2,541,344 -0.10(-0.58%)
Jan 07, 2005 16.91 17.42 16.77 17.25 5,860,058 +0.73(+4.42%)
Jan 06, 2005 16.54 16.77 16.44 16.52 3,536,672 +0.07(+0.43%)
Jan 05, 2005 16.34 16.83 16.23 16.45 3,869,198 +0.06(+0.37%)
Jan 04, 2005 17.14 17.44 16.12 16.39 5,128,034 -0.97(-5.61%)
Jan 03, 2005 17.80 17.92 17.06 17.36 3,128,464 -0.37(-2.09%)
Dec 31, 2004 17.72 17.95 17.62 17.73 1,160,500 +0.02(+0.08%)
Dec 30, 2004 17.62 18.10 17.55 17.72 2,027,800 +0.09(+0.54%)
Dec 29, 2004 17.51 17.75 17.48 17.62 1,087,700 +0.02(+0.09%)
Dec 28, 2004 17.64 17.75 17.40 17.61 1,470,700 +0.09(+0.49%)
Dec 27, 2004 17.89 17.90 17.41 17.52 1,310,500 -0.25(-1.38%)
Dec 23, 2004 17.30 17.86 17.07 17.77 2,245,500 +0.47(+2.72%)
Dec 22, 2004 17.41 17.51 17.07 17.30 2,097,300 -0.18(-1.00%)
Dec 21, 2004 17.22 17.51 16.88 17.48 2,749,600 +0.18(+1.01%)
Dec 20, 2004 17.69 17.94 17.17 17.30 3,229,800 -0.39(-2.20%)
Dec 17, 2004 17.45 17.78 17.27 17.69 2,940,900 +0.08(+0.45%)
Dec 16, 2004 17.64 17.97 17.36 17.61 3,344,300 -0.09(-0.51%)
Dec 15, 2004 17.45 17.73 17.19 17.70 2,323,100 +0.25(+1.46%)
Dec 14, 2004 17.21 17.49 17.14 17.45 2,134,900 +0.28(+1.63%)
Dec 13, 2004 17.00 17.39 16.99 17.16 2,113,100 +0.36(+2.14%)
Dec 10, 2004 16.93 17.18 16.76 16.80 1,712,400 -0.13(-0.77%)
Dec 09, 2004 16.40 17.05 16.40 16.93 4,842,800 -0.06(-0.35%)
Dec 08, 2004 16.72 17.00 16.41 17.00 3,020,400 +0.27(+1.61%)
Dec 07, 2004 17.23 17.45 16.70 16.73 4,034,300 -0.34(-2.02%)
Dec 06, 2004 17.13 17.25 16.76 17.07 2,109,600 +0.06(+0.35%)
Dec 03, 2004 16.97 17.25 16.95 17.01 3,519,400 +0.12(+0.71%)
Dec 02, 2004 16.61 17.21 16.55 16.89 5,021,200 +0.32(+1.96%)
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.