Marvell Technology Inc (NQ: MRVL )

42.55 -0.98 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.720 5.850 5.600 5.800 2,589,981 +0.00(+0.00%)
Nov 26, 2008 5.300 5.800 5.190 5.800 9,407,401 +0.46(+8.61%)
Nov 25, 2008 5.470 5.650 5.280 5.340 9,530,469 -0.19(-3.44%)
Nov 24, 2008 5.290 5.540 5.080 5.530 11,887,459 +0.42(+8.22%)
Nov 21, 2008 4.880 5.120 4.480 5.110 17,064,756 +0.33(+6.90%)
Nov 20, 2008 4.930 5.250 4.710 4.780 18,176,824 -0.26(-5.16%)
Nov 19, 2008 5.470 5.620 5.040 5.040 9,589,388 -0.51(-9.19%)
Nov 18, 2008 5.730 5.870 5.420 5.550 10,809,306 -0.13(-2.29%)
Nov 17, 2008 5.690 5.910 5.510 5.680 9,415,935 -0.13(-2.24%)
Nov 14, 2008 6.140 6.140 5.590 5.810 10,727,858 -0.35(-5.68%)
Nov 13, 2008 5.700 6.170 5.280 6.160 12,852,908 +0.43(+7.50%)
Nov 12, 2008 6.110 6.110 5.690 5.730 8,660,245 -0.37(-6.07%)
Nov 11, 2008 6.140 6.210 5.800 6.100 8,950,749 -0.07(-1.13%)
Nov 10, 2008 6.700 6.750 6.110 6.170 7,944,614 -0.32(-4.93%)
Nov 07, 2008 6.670 6.710 6.300 6.490 10,506,747 -0.13(-1.96%)
Nov 06, 2008 7.040 7.170 6.570 6.620 11,520,117 -0.49(-6.89%)
Nov 05, 2008 7.290 7.570 7.110 7.110 9,703,589 -0.25(-3.40%)
Nov 04, 2008 7.220 7.690 7.110 7.360 22,081,594 +0.66(+9.85%)
Nov 03, 2008 6.940 6.992 6.550 6.700 9,622,108 -0.26(-3.74%)
Oct 31, 2008 6.990 7.180 6.660 6.960 9,627,368 -0.22(-3.06%)
Oct 30, 2008 7.080 7.580 7.060 7.180 14,488,440 +0.24(+3.46%)
Oct 29, 2008 6.540 7.150 6.250 6.940 15,792,102 +0.45(+6.93%)
Oct 28, 2008 6.310 6.530 5.750 6.490 16,519,444 +0.43(+7.10%)
Oct 27, 2008 6.010 6.395 5.930 6.060 11,211,957 -0.03(-0.49%)
Oct 24, 2008 5.720 6.340 5.610 6.090 18,567,692 -0.22(-3.49%)
Oct 23, 2008 6.510 6.580 6.080 6.310 13,572,769 -0.26(-3.96%)
Oct 22, 2008 6.790 7.000 6.400 6.570 15,043,978 -0.17(-2.52%)
Oct 21, 2008 7.150 7.190 6.730 6.740 13,162,073 -0.53(-7.29%)
Oct 20, 2008 7.570 7.570 6.950 7.270 10,400,783 -0.10(-1.36%)
Oct 17, 2008 7.270 7.725 7.080 7.370 10,352,160 -0.02(-0.27%)
Oct 16, 2008 7.140 7.430 6.770 7.390 13,698,227 +0.25(+3.50%)
Oct 15, 2008 7.790 7.930 7.080 7.140 12,259,131 -0.54(-7.03%)
Oct 14, 2008 8.130 8.290 7.620 7.680 14,823,079 -0.16(-2.04%)
Oct 13, 2008 7.290 7.890 7.270 7.840 10,705,437 +0.84(+12.00%)
Oct 10, 2008 7.120 7.580 6.630 7.000 16,313,221 -0.30(-4.11%)
Oct 09, 2008 7.730 7.960 7.150 7.300 11,296,144 -0.22(-2.93%)
Oct 08, 2008 7.300 8.030 7.200 7.520 19,931,750 -0.06(-0.79%)
Oct 07, 2008 8.400 8.410 7.560 7.580 13,115,706 -0.53(-6.54%)
Oct 06, 2008 8.250 8.400 7.660 8.110 19,330,144 -0.40(-4.70%)
Oct 03, 2008 8.690 9.150 8.420 8.510 13,966,676 -0.03(-0.35%)
Oct 02, 2008 9.010 9.050 8.490 8.540 11,827,154 -0.58(-6.36%)
Oct 01, 2008 9.260 9.320 8.890 9.120 8,126,089 -0.18(-1.94%)
Sep 30, 2008 8.800 9.300 8.560 9.300 13,181,170 +0.67(+7.76%)
Sep 29, 2008 9.500 9.570 8.450 8.630 23,930,566 -1.07(-11.03%)
Sep 26, 2008 10.27 10.31 9.570 9.700 30,933,240 -1.06(-9.85%)
Sep 25, 2008 10.59 10.97 10.32 10.76 12,543,627 +0.28(+2.67%)
Sep 24, 2008 10.39 10.68 10.22 10.48 9,097,070 +0.24(+2.34%)
Sep 23, 2008 10.43 10.60 10.08 10.24 8,192,859 -0.23(-2.20%)
Sep 22, 2008 10.98 11.05 10.44 10.47 5,423,062 -0.59(-5.33%)
Sep 19, 2008 11.22 11.83 10.93 11.06 21,100,636 +0.47(+4.44%)
Sep 18, 2008 10.51 10.98 10.11 10.59 19,616,550 +0.47(+4.64%)
Sep 17, 2008 10.37 10.61 10.09 10.12 18,670,948 -0.57(-5.33%)
Sep 16, 2008 10.40 10.97 10.31 10.69 22,618,284 -0.11(-1.02%)
Sep 15, 2008 11.19 11.24 10.58 10.80 18,164,132 -0.80(-6.90%)
Sep 12, 2008 11.48 11.68 11.32 11.60 11,554,156 -0.08(-0.68%)
Sep 11, 2008 11.17 11.94 11.05 11.68 16,451,860 +0.29(+2.55%)
Sep 10, 2008 11.82 11.86 11.32 11.39 11,918,033 -0.23(-1.98%)
Sep 09, 2008 12.14 12.15 11.46 11.62 15,023,867 -0.49(-4.05%)
Sep 08, 2008 12.73 12.85 11.96 12.11 13,565,961 -0.28(-2.26%)
Sep 05, 2008 11.72 12.49 11.72 12.39 18,523,890 +0.45(+3.77%)
Sep 04, 2008 12.27 12.29 11.71 11.94 32,879,850 -0.69(-5.46%)
Sep 03, 2008 13.98 13.98 12.55 12.63 32,020,722 -1.54(-10.87%)
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.