Marvell Technology Inc (NQ: MRVL )

54.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.34 11.25 10.33 10.98 24,823,016 +0.66(+6.40%)
Apr 29, 2009 10.26 10.64 10.12 10.32 12,919,641 +0.17(+1.67%)
Apr 28, 2009 10.37 10.37 10.05 10.15 10,844,630 -0.33(-3.15%)
Apr 27, 2009 10.31 10.79 10.23 10.48 11,007,992 +0.07(+0.67%)
Apr 24, 2009 10.19 10.49 9.910 10.41 10,709,888 +0.24(+2.36%)
Apr 23, 2009 10.20 10.21 9.700 10.17 11,293,226 +0.05(+0.49%)
Apr 22, 2009 9.610 10.43 9.550 10.12 13,395,214 +0.24(+2.43%)
Apr 21, 2009 9.830 10.05 9.600 9.880 13,992,170 +0.09(+0.92%)
Apr 20, 2009 10.10 10.17 9.750 9.790 9,774,243 -0.63(-6.05%)
Apr 17, 2009 10.48 10.56 10.30 10.42 6,926,211 -0.20(-1.88%)
Apr 16, 2009 10.52 10.68 10.27 10.62 11,097,933 +0.31(+3.01%)
Apr 15, 2009 10.23 10.57 9.970 10.31 23,020,164 +0.01(+0.10%)
Apr 14, 2009 10.16 10.76 10.07 10.30 15,126,323 +0.07(+0.68%)
Apr 13, 2009 10.50 10.50 9.950 10.23 12,702,072 -0.24(-2.29%)
Apr 09, 2009 10.32 10.70 10.25 10.47 15,527,881 +0.42(+4.18%)
Apr 08, 2009 9.500 10.06 9.500 10.05 15,374,848 +0.58(+6.12%)
Apr 07, 2009 9.550 9.600 9.300 9.470 8,584,623 -0.26(-2.67%)
Apr 06, 2009 9.750 9.780 9.400 9.730 13,329,973 -0.33(-3.28%)
Apr 03, 2009 10.08 10.19 9.710 10.06 18,897,128 +0.19(+1.93%)
Apr 02, 2009 9.640 10.09 9.532 9.870 15,637,701 +0.40(+4.22%)
Apr 01, 2009 9.000 9.590 8.880 9.470 13,392,164 +0.31(+3.38%)
Mar 31, 2009 9.130 9.390 9.040 9.160 9,177,977 +0.12(+1.33%)
Mar 30, 2009 9.230 9.250 8.870 9.040 9,204,461 -0.61(-6.32%)
Mar 26, 2009 9.260 9.680 9.180 9.650 13,768,658 +0.47(+5.12%)
Mar 25, 2009 9.330 9.690 8.860 9.180 16,423,032 +0.02(+0.22%)
Mar 24, 2009 9.340 9.360 9.020 9.160 12,777,734 -0.12(-1.29%)
Mar 23, 2009 9.010 9.280 8.780 9.280 11,264,089 +0.53(+6.06%)
Mar 20, 2009 9.010 9.160 8.540 8.750 13,157,857 -0.12(-1.35%)
Mar 19, 2009 9.480 9.500 8.800 8.870 20,827,548 -0.59(-6.24%)
Mar 18, 2009 8.860 9.500 8.830 9.460 27,449,264 +0.58(+6.53%)
Mar 17, 2009 8.470 8.890 8.350 8.880 19,073,590 +0.49(+5.84%)
Mar 16, 2009 8.910 9.000 8.305 8.390 12,599,203 -0.59(-6.57%)
Mar 13, 2009 8.850 9.140 8.670 8.980 15,746,029 +0.12(+1.35%)
Mar 12, 2009 8.610 8.940 8.600 8.860 14,441,369 +0.22(+2.55%)
Mar 11, 2009 8.420 8.770 8.370 8.640 18,919,020 +0.34(+4.10%)
Mar 10, 2009 7.980 8.400 7.930 8.300 19,271,092 +0.63(+8.21%)
Mar 09, 2009 8.020 8.500 7.630 7.670 21,100,372 -0.39(-4.84%)
Mar 06, 2009 8.300 8.300 7.950 8.060 39,081,504 +0.54(+7.18%)
Mar 05, 2009 7.440 7.870 7.410 7.520 24,499,964 -0.06(-0.79%)
Mar 04, 2009 7.340 7.790 7.220 7.580 13,855,584 +0.45(+6.31%)
Mar 02, 2009 7.320 7.620 7.070 7.130 14,385,189 -0.38(-5.06%)
Feb 27, 2009 7.430 7.660 7.230 7.510 13,436,882 +0.00(+0.00%)
Feb 26, 2009 7.680 7.960 7.490 7.510 10,918,993 -0.13(-1.70%)
Feb 25, 2009 7.450 7.830 7.290 7.640 19,812,936 +0.16(+2.14%)
Feb 24, 2009 7.020 7.510 6.950 7.480 21,835,718 +0.87(+13.16%)
Feb 23, 2009 7.100 7.100 6.560 6.610 10,331,464 -0.41(-5.84%)
Feb 20, 2009 6.900 7.160 6.567 7.020 22,824,898 +0.02(+0.29%)
Feb 19, 2009 7.560 7.732 6.960 7.000 12,412,242 -0.49(-6.54%)
Feb 18, 2009 7.630 7.725 7.240 7.490 11,596,278 +0.05(+0.67%)
Feb 17, 2009 7.900 7.940 7.350 7.440 20,966,610 -0.75(-9.16%)
Feb 13, 2009 8.020 8.290 7.920 8.190 12,142,390 +0.26(+3.28%)
Feb 12, 2009 7.710 7.940 7.520 7.930 18,204,660 +0.10(+1.28%)
Feb 11, 2009 7.970 8.050 7.660 7.830 11,769,449 -0.01(-0.13%)
Feb 10, 2009 8.160 8.280 7.690 7.840 15,757,956 -0.32(-3.92%)
Feb 09, 2009 8.370 8.400 8.070 8.160 12,027,397 -0.12(-1.45%)
Feb 06, 2009 8.080 8.440 8.040 8.280 15,020,436 +0.20(+2.48%)
Feb 05, 2009 7.930 8.210 7.800 8.080 26,022,076 +0.40(+5.21%)
Feb 04, 2009 7.480 7.950 7.290 7.680 18,363,030 +0.19(+2.54%)
Feb 03, 2009 7.340 7.530 7.170 7.490 11,398,041 +0.15(+2.04%)
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.