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, 2007 20.30 20.68 20.03 20.52 17,245,628 +0.06(+0.29%)
Feb 27, 2007 20.33 21.20 20.21 20.46 40,867,628 +0.60(+3.02%)
Feb 26, 2007 19.92 20.05 19.58 19.86 16,786,524 -0.22(-1.10%)
Feb 23, 2007 20.05 20.32 19.85 20.08 12,283,116 -0.10(-0.50%)
Feb 22, 2007 20.19 20.43 19.92 20.18 13,776,702 +0.22(+1.10%)
Feb 21, 2007 19.84 20.05 19.50 19.96 13,527,070 +0.13(+0.66%)
Feb 20, 2007 19.77 20.02 19.40 19.83 11,522,799 +0.02(+0.10%)
Feb 16, 2007 19.27 19.86 19.17 19.81 18,041,352 +0.46(+2.38%)
Feb 15, 2007 18.46 19.39 18.41 19.35 20,361,698 +0.86(+4.65%)
Feb 14, 2007 18.38 18.69 18.35 18.49 13,526,435 +0.23(+1.26%)
Feb 13, 2007 18.11 18.31 17.92 18.26 15,282,781 +0.35(+1.95%)
Feb 12, 2007 18.35 18.41 17.86 17.91 13,649,367 -0.40(-2.18%)
Feb 09, 2007 18.87 19.20 18.26 18.31 16,345,871 -0.24(-1.29%)
Feb 08, 2007 18.78 18.80 18.46 18.55 9,615,631 -0.25(-1.33%)
Feb 07, 2007 18.75 18.95 18.43 18.80 18,894,836 +0.42(+2.29%)
Feb 06, 2007 18.21 18.40 18.00 18.38 13,242,235 +0.19(+1.04%)
Feb 05, 2007 18.21 18.49 17.95 18.19 14,193,897 -0.27(-1.46%)
Feb 02, 2007 18.38 18.71 18.32 18.46 9,970,839 +0.11(+0.60%)
Feb 01, 2007 18.40 18.45 17.90 18.35 24,953,060 +0.06(+0.33%)
Jan 31, 2007 18.77 18.84 18.14 18.29 18,316,866 -0.50(-2.66%)
Jan 30, 2007 19.16 19.16 18.75 18.79 5,269,554 -0.25(-1.31%)
Jan 29, 2007 18.93 19.05 18.60 19.04 9,491,987 +0.02(+0.11%)
Jan 26, 2007 18.86 19.27 18.49 19.02 11,963,524 +0.07(+0.37%)
Jan 25, 2007 19.40 19.84 18.80 18.95 16,167,022 -0.40(-2.07%)
Jan 24, 2007 18.74 19.45 18.54 19.35 14,814,305 +1.00(+5.45%)
Jan 23, 2007 18.20 18.64 18.15 18.35 11,018,419 +0.05(+0.27%)
Jan 22, 2007 18.54 18.55 17.92 18.30 14,227,168 -0.15(-0.81%)
Jan 19, 2007 18.57 19.00 18.42 18.45 13,628,812 -0.31(-1.65%)
Jan 18, 2007 19.40 19.50 18.60 18.76 17,920,772 -0.84(-4.29%)
Jan 17, 2007 19.81 20.04 19.52 19.60 10,697,437 -0.30(-1.51%)
Jan 16, 2007 20.30 20.57 19.80 19.90 13,047,629 -0.49(-2.40%)
Jan 12, 2007 20.29 20.75 20.17 20.39 13,827,631 -0.31(-1.50%)
Jan 11, 2007 20.81 21.05 20.14 20.70 24,540,546 -0.18(-0.86%)
Jan 10, 2007 19.75 21.10 19.65 20.88 28,394,140 +1.15(+5.83%)
Jan 09, 2007 19.56 19.97 19.20 19.73 17,774,090 +0.35(+1.81%)
Jan 08, 2007 19.38 19.73 19.25 19.38 7,549,818 -0.03(-0.15%)
Jan 05, 2007 19.52 19.58 19.17 19.41 12,761,030 -0.54(-2.71%)
Jan 04, 2007 19.57 20.11 19.20 19.95 13,262,513 +0.41(+2.10%)
Jan 03, 2007 19.40 20.10 19.18 19.54 12,729,621 +0.35(+1.82%)
Dec 29, 2006 19.15 19.51 19.13 19.19 4,976,493 +0.04(+0.21%)
Dec 28, 2006 19.19 19.35 19.10 19.15 5,036,587 -0.12(-0.62%)
Dec 27, 2006 19.55 19.60 19.21 19.27 4,912,732 -0.06(-0.31%)
Dec 26, 2006 19.38 19.48 19.27 19.33 3,515,825 +0.03(+0.16%)
Dec 22, 2006 19.51 19.77 19.22 19.30 5,375,806 -0.10(-0.52%)
Dec 21, 2006 19.70 19.97 19.20 19.40 7,977,154 -0.39(-1.97%)
Dec 20, 2006 20.10 20.18 19.70 19.79 7,420,199 -0.18(-0.90%)
Dec 19, 2006 19.60 20.06 19.35 19.97 9,741,845 +0.28(+1.42%)
Dec 18, 2006 20.09 20.25 19.54 19.69 9,570,153 -0.32(-1.60%)
Dec 15, 2006 20.22 20.40 19.81 20.01 10,335,758 -0.11(-0.55%)
Dec 14, 2006 19.85 20.28 19.80 20.12 8,739,995 +0.33(+1.67%)
Dec 13, 2006 20.39 20.39 19.72 19.79 16,348,589 -0.38(-1.88%)
Dec 12, 2006 20.50 20.64 19.96 20.17 12,619,648 -0.37(-1.80%)
Dec 11, 2006 20.70 20.98 20.47 20.54 7,607,919 -0.17(-0.82%)
Dec 08, 2006 20.60 21.05 20.37 20.71 11,806,036 -0.16(-0.77%)
Dec 07, 2006 21.44 21.85 20.78 20.87 18,452,916 -0.37(-1.74%)
Dec 06, 2006 20.80 21.60 20.66 21.24 17,364,408 +0.70(+3.41%)
Dec 05, 2006 20.60 20.85 20.46 20.54 8,529,313 +0.09(+0.44%)
Dec 04, 2006 20.30 20.70 20.05 20.45 8,864,711 +0.25(+1.24%)
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.