Marvell Technology Inc (NQ: MRVL )

72.55 USD -1.25 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 15.22 15.35 14.85 14.94 7,651,176 -0.25(-1.65%)
Nov 29, 2007 14.82 15.29 14.82 15.19 11,985,824 +0.23(+1.54%)
Nov 28, 2007 15.41 15.59 14.50 14.96 41,762,195 -1.69(-10.15%)
Nov 27, 2007 16.07 16.68 16.02 16.65 19,815,592 +0.66(+4.13%)
Nov 26, 2007 16.34 16.89 15.97 15.99 8,909,812 -0.53(-3.21%)
Nov 23, 2007 16.29 16.57 16.00 16.52 2,966,316 +0.28(+1.72%)
Nov 21, 2007 16.01 16.75 15.63 16.24 13,385,850 +0.14(+0.87%)
Nov 20, 2007 16.65 16.92 15.79 16.10 14,222,668 -0.40(-2.42%)
Nov 19, 2007 17.31 17.56 16.44 16.50 12,054,210 -1.02(-5.82%)
Nov 16, 2007 17.36 17.61 17.26 17.52 11,462,563 +0.15(+0.86%)
Nov 15, 2007 17.00 17.51 17.00 17.37 8,170,122 +0.17(+0.99%)
Nov 14, 2007 17.59 17.69 17.16 17.20 11,279,195 -0.41(-2.33%)
Nov 13, 2007 17.27 17.65 17.11 17.61 9,729,264 +0.47(+2.74%)
Nov 12, 2007 17.47 17.80 17.10 17.14 10,964,987 -0.41(-2.34%)
Nov 09, 2007 17.66 18.01 17.25 17.55 10,123,069 -0.26(-1.46%)
Nov 08, 2007 18.12 18.33 17.51 17.81 13,464,704 -0.55(-3.00%)
Nov 07, 2007 18.38 18.57 18.19 18.36 10,632,389 -0.23(-1.24%)
Nov 06, 2007 18.15 18.84 18.15 18.59 13,253,849 +0.34(+1.86%)
Nov 05, 2007 18.07 18.44 17.84 18.25 7,823,421 -0.04(-0.22%)
Nov 02, 2007 18.50 18.55 17.78 18.29 9,248,874 +0.11(+0.61%)
Nov 01, 2007 17.84 18.50 17.75 18.18 13,045,547 +0.15(+0.83%)
Oct 31, 2007 18.01 18.20 17.51 18.03 9,902,458 +0.05(+0.28%)
Oct 30, 2007 17.88 18.09 17.58 17.98 8,267,035 +0.12(+0.67%)
Oct 29, 2007 16.90 17.91 16.90 17.86 13,451,171 +1.01(+5.99%)
Oct 26, 2007 16.95 17.00 16.39 16.85 13,802,971 +0.21(+1.26%)
Oct 25, 2007 17.30 17.32 16.28 16.64 20,823,721 -0.58(-3.37%)
Oct 24, 2007 17.55 17.66 16.77 17.22 22,280,018 -0.81(-4.49%)
Oct 23, 2007 17.75 18.03 17.59 18.03 10,659,887 +0.42(+2.39%)
Oct 22, 2007 17.46 17.69 17.12 17.61 8,975,800 +0.13(+0.74%)
Oct 19, 2007 17.94 18.10 17.25 17.48 14,515,013 -0.43(-2.40%)
Oct 18, 2007 17.44 18.01 17.29 17.91 15,792,259 +0.43(+2.46%)
Oct 17, 2007 17.15 17.48 17.05 17.48 19,365,196 +0.61(+3.62%)
Oct 16, 2007 16.83 17.08 16.76 16.87 8,161,072 -0.08(-0.47%)
Oct 15, 2007 16.74 17.37 16.74 16.95 11,145,734 -0.18(-1.05%)
Oct 12, 2007 16.98 17.16 16.90 17.13 9,409,436 +0.23(+1.36%)
Oct 11, 2007 16.82 17.34 16.60 16.90 17,441,863 +0.13(+0.78%)
Oct 10, 2007 16.46 16.78 16.45 16.77 13,854,654 +0.24(+1.45%)
Oct 09, 2007 16.65 16.73 16.38 16.53 9,670,161 -0.20(-1.20%)
Oct 08, 2007 16.67 16.76 16.51 16.73 6,256,064 -0.05(-0.30%)
Oct 05, 2007 16.77 16.88 16.59 16.78 8,163,979 +0.02(+0.12%)
Oct 04, 2007 16.55 16.79 16.45 16.76 6,256,479 +0.18(+1.09%)
Oct 03, 2007 16.70 16.88 16.44 16.58 5,814,586 -0.27(-1.60%)
Oct 02, 2007 16.34 16.99 16.24 16.85 11,379,476 +0.56(+3.44%)
Oct 01, 2007 16.14 16.33 16.05 16.29 9,736,296 -0.08(-0.49%)
Sep 28, 2007 16.35 16.50 16.22 16.37 6,270,869 +0.06(+0.37%)
Sep 27, 2007 16.67 16.68 16.28 16.31 7,018,958 -0.22(-1.33%)
Sep 26, 2007 16.10 16.70 16.10 16.53 12,535,912 +0.53(+3.31%)
Sep 25, 2007 15.78 16.06 15.76 16.00 7,042,351 +0.20(+1.27%)
Sep 24, 2007 16.01 16.23 15.72 15.80 10,363,008 -0.14(-0.88%)
Sep 21, 2007 15.64 16.10 15.64 15.94 12,306,664 +0.30(+1.92%)
Sep 20, 2007 15.55 15.77 15.49 15.64 10,511,220 +0.07(+0.45%)
Sep 19, 2007 16.25 16.39 15.42 15.57 25,916,025 -0.63(-3.89%)
Sep 18, 2007 16.07 16.25 15.95 16.20 13,790,725 +0.20(+1.25%)
Sep 17, 2007 16.36 16.38 15.89 16.00 11,817,173 -0.40(-2.44%)
Sep 14, 2007 16.33 16.65 16.26 16.40 8,554,437 -0.12(-0.73%)
Sep 13, 2007 16.48 16.60 16.27 16.52 9,609,794 +0.15(+0.92%)
Sep 12, 2007 16.71 17.00 16.34 16.37 12,478,963 -0.35(-2.09%)
Sep 11, 2007 16.75 17.00 16.62 16.72 11,175,610 +0.19(+1.15%)
Sep 10, 2007 16.58 16.78 16.16 16.53 6,876,083 +0.09(+0.55%)
Sep 07, 2007 16.65 16.74 16.22 16.44 9,839,129 -0.43(-2.55%)
Sep 06, 2007 17.15 17.24 16.85 16.87 8,095,866 -0.25(-1.46%)
Sep 05, 2007 16.94 17.16 16.81 17.12 8,803,470 +0.09(+0.53%)
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.