Marvell Technology Inc (NQ: MRVL )

47.65 -0.57 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 31.20 31.59 30.53 30.61 4,153,161 -0.59(-1.89%)
Feb 27, 2006 31.40 31.60 31.05 31.20 3,680,520 +0.05(+0.16%)
Feb 24, 2006 31.62 32.08 30.77 31.15 14,323,916 -0.27(-0.84%)
Feb 23, 2006 32.23 32.27 31.32 31.41 10,047,504 -0.75(-2.33%)
Feb 22, 2006 31.00 32.19 30.52 32.16 5,692,079 +1.01(+3.26%)
Feb 21, 2006 31.93 32.01 30.73 31.15 7,162,145 -0.71(-2.23%)
Feb 17, 2006 32.83 32.83 31.86 31.86 3,901,355 -0.88(-2.69%)
Feb 16, 2006 32.11 32.92 32.10 32.74 3,980,700 +0.76(+2.36%)
Feb 15, 2006 32.15 32.58 31.59 31.98 4,435,368 -0.14(-0.44%)
Feb 14, 2006 31.86 32.30 30.70 32.12 8,463,687 +0.46(+1.45%)
Feb 13, 2006 33.37 33.67 31.50 31.66 8,011,925 -1.91(-5.69%)
Feb 10, 2006 34.19 34.47 32.85 33.58 5,104,436 -0.80(-2.33%)
Feb 09, 2006 33.95 34.80 33.85 34.38 4,993,692 +0.50(+1.48%)
Feb 08, 2006 33.84 33.93 33.06 33.88 3,800,676 +0.41(+1.21%)
Feb 07, 2006 33.96 34.48 33.13 33.47 4,486,569 -0.54(-1.57%)
Feb 06, 2006 33.54 34.25 33.35 34.01 3,451,878 +0.80(+2.41%)
Feb 03, 2006 34.00 34.02 33.01 33.20 4,954,657 -0.75(-2.21%)
Feb 02, 2006 33.93 34.72 33.58 33.95 4,685,359 +0.10(+0.31%)
Feb 01, 2006 33.90 34.12 33.45 33.85 4,663,718 -0.36(-1.05%)
Jan 31, 2006 34.65 34.94 33.88 34.21 4,245,236 -0.23(-0.68%)
Jan 30, 2006 34.82 35.14 34.05 34.45 4,347,048 -0.88(-2.48%)
Jan 27, 2006 34.80 36.84 34.60 35.32 11,223,706 +2.27(+6.87%)
Jan 26, 2006 32.65 33.34 32.15 33.05 3,809,903 +0.90(+2.82%)
Jan 25, 2006 33.04 33.07 31.75 32.15 3,345,171 -0.47(-1.46%)
Jan 24, 2006 31.68 32.70 31.68 32.62 3,758,795 +1.13(+3.59%)
Jan 23, 2006 31.57 32.00 31.20 31.49 4,098,454 +0.29(+0.91%)
Jan 20, 2006 32.48 32.72 31.10 31.20 4,506,983 -1.34(-4.13%)
Jan 19, 2006 32.84 33.10 32.48 32.55 4,471,682 +0.57(+1.80%)
Jan 18, 2006 30.75 32.14 30.49 31.98 5,952,681 +0.49(+1.57%)
Jan 17, 2006 32.12 32.12 31.30 31.48 3,549,562 -0.75(-2.33%)
Jan 13, 2006 32.02 32.30 31.16 32.23 5,699,891 +0.25(+0.80%)
Jan 12, 2006 33.33 33.35 31.89 31.98 6,405,600 -1.45(-4.34%)
Jan 11, 2006 32.76 33.70 32.74 33.42 9,422,524 +0.92(+2.85%)
Jan 10, 2006 31.45 32.50 31.15 32.50 8,997,444 +1.47(+4.74%)
Jan 09, 2006 30.98 31.29 30.75 31.03 4,513,689 +0.34(+1.11%)
Jan 06, 2006 30.23 30.95 29.74 30.69 4,548,019 +0.61(+2.03%)
Jan 05, 2006 29.14 30.10 28.98 30.08 4,298,865 +1.17(+4.05%)
Jan 04, 2006 29.14 29.45 28.75 28.91 3,347,228 -0.18(-0.60%)
Jan 03, 2006 28.36 29.25 27.56 29.09 4,389,498 +1.04(+3.71%)
Dec 30, 2005 28.29 28.29 27.65 28.05 1,947,341 -0.26(-0.94%)
Dec 29, 2005 28.38 28.64 28.25 28.31 1,860,145 -0.05(-0.18%)
Dec 28, 2005 28.27 28.48 27.46 28.36 2,630,600 +0.25(+0.89%)
Dec 27, 2005 28.69 28.90 27.86 28.11 2,214,700 -0.36(-1.26%)
Dec 23, 2005 28.43 28.82 28.34 28.47 2,027,948 +0.10(+0.35%)
Dec 22, 2005 27.89 28.48 27.64 28.37 4,648,774 +0.66(+2.38%)
Dec 21, 2005 28.70 28.89 27.56 27.71 13,086,813 -1.77(-6.00%)
Dec 20, 2005 29.15 29.66 28.56 29.48 3,145,449 +0.45(+1.55%)
Dec 19, 2005 29.99 30.24 28.98 29.03 3,789,362 -0.77(-2.60%)
Dec 16, 2005 29.56 30.04 29.25 29.80 3,685,105 +0.39(+1.34%)
Dec 15, 2005 29.70 29.93 29.36 29.41 1,927,607 -0.28(-0.94%)
Dec 14, 2005 29.75 30.49 29.12 29.69 3,940,773 +0.03(+0.10%)
Dec 13, 2005 29.90 30.09 29.63 29.66 2,694,129 -0.32(-1.05%)
Dec 12, 2005 30.07 30.29 29.58 29.98 2,722,119 +0.03(+0.08%)
Dec 09, 2005 28.75 30.00 28.75 29.95 4,084,560 +1.20(+4.17%)
Dec 08, 2005 29.23 29.31 28.50 28.75 3,066,286 -0.20(-0.71%)
Dec 07, 2005 29.50 29.70 28.82 28.95 3,168,874 -0.51(-1.73%)
Dec 06, 2005 29.71 30.00 29.36 29.46 4,902,418 -0.09(-0.30%)
Dec 05, 2005 29.43 29.64 29.04 29.55 4,483,024 +0.15(+0.51%)
Dec 02, 2005 29.25 29.72 29.04 29.41 4,583,585 +0.32(+1.08%)
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.