Marvell Technology Inc (NQ: MRVL )

53.04 -1.51 (-2.77%)
Streaming Delayed Price Updated: 1:07 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 11.25 11.40 11.08 11.31 15,342,830 -0.09(-0.79%)
Feb 28, 2008 11.78 11.79 11.24 11.40 13,886,337 -0.45(-3.80%)
Feb 27, 2008 12.05 12.22 11.63 11.85 19,331,796 -0.20(-1.66%)
Feb 26, 2008 11.74 12.17 11.63 12.05 13,607,108 +0.28(+2.38%)
Feb 25, 2008 11.40 11.83 11.32 11.77 16,678,704 +0.65(+5.85%)
Feb 22, 2008 11.25 11.31 10.58 11.12 32,670,992 -0.19(-1.68%)
Feb 21, 2008 11.31 11.60 11.15 11.31 16,516,611 +0.32(+2.91%)
Feb 20, 2008 10.49 11.08 10.41 10.99 16,640,270 +0.52(+4.97%)
Feb 19, 2008 10.94 10.96 10.43 10.47 9,031,735 -0.30(-2.79%)
Feb 18, 2008 11.04 11.04 10.62 10.77 7,979,058 +0.00(+0.00%)
Feb 15, 2008 11.04 11.04 10.62 10.77 7,979,058 -0.21(-1.91%)
Feb 14, 2008 11.25 11.32 10.85 10.98 8,108,298 -0.24(-2.14%)
Feb 13, 2008 11.25 11.34 10.90 11.22 10,114,524 +0.15(+1.36%)
Feb 12, 2008 11.46 11.51 11.01 11.07 8,372,291 -0.35(-3.06%)
Feb 11, 2008 11.15 11.58 10.90 11.42 8,481,120 +0.39(+3.54%)
Feb 08, 2008 10.74 11.30 10.71 11.03 13,314,550 +0.20(+1.85%)
Feb 07, 2008 10.41 10.99 10.02 10.83 18,381,204 +0.26(+2.46%)
Feb 06, 2008 11.78 11.87 10.51 10.57 21,028,646 -1.20(-10.20%)
Feb 05, 2008 12.25 12.40 11.70 11.77 8,722,095 -0.78(-6.22%)
Feb 04, 2008 12.80 12.93 12.42 12.55 7,504,278 -0.21(-1.65%)
Feb 01, 2008 12.05 13.03 11.92 12.76 16,029,536 +0.89(+7.50%)
Jan 31, 2008 11.80 12.01 11.63 11.87 9,046,473 +0.02(+0.17%)
Jan 30, 2008 11.90 12.19 11.14 11.85 9,325,107 -0.08(-0.67%)
Jan 29, 2008 12.00 12.04 11.61 11.93 10,507,856 +0.05(+0.42%)
Jan 28, 2008 11.52 11.90 11.36 11.88 11,033,580 +0.35(+3.04%)
Jan 25, 2008 12.00 12.19 11.48 11.53 20,566,314 -0.10(-0.86%)
Jan 24, 2008 10.92 11.95 10.90 11.63 24,327,324 +1.14(+10.87%)
Jan 23, 2008 10.03 10.61 9.770 10.49 18,085,390 +0.32(+3.15%)
Jan 22, 2008 10.20 10.47 9.990 10.17 18,925,104 -0.57(-5.31%)
Jan 21, 2008 10.48 10.99 10.27 10.74 19,717,404 +0.00(+0.00%)
Jan 18, 2008 10.48 10.99 10.27 10.74 19,717,004 +0.21(+1.99%)
Jan 17, 2008 11.02 11.18 10.49 10.53 11,235,519 -0.45(-4.10%)
Jan 16, 2008 10.32 11.35 10.30 10.98 19,434,048 +0.26(+2.43%)
Jan 15, 2008 11.13 11.20 10.67 10.72 8,665,156 -0.52(-4.63%)
Jan 14, 2008 11.26 11.48 11.08 11.24 14,424,258 +0.39(+3.59%)
Jan 11, 2008 11.37 11.46 10.83 10.85 12,671,860 -0.62(-5.41%)
Jan 10, 2008 11.52 11.73 11.19 11.47 13,136,480 -0.11(-0.95%)
Jan 09, 2008 11.20 11.64 10.99 11.58 20,173,296 +0.44(+3.95%)
Jan 08, 2008 12.06 12.15 11.04 11.14 22,130,756 -0.87(-7.24%)
Jan 07, 2008 12.37 12.41 11.71 12.01 16,949,214 -0.30(-2.44%)
Jan 04, 2008 12.96 12.99 12.00 12.31 14,878,591 -0.92(-6.95%)
Jan 03, 2008 13.32 13.35 12.80 13.23 16,088,507 -0.10(-0.75%)
Jan 02, 2008 13.90 13.94 13.22 13.33 20,484,234 -0.65(-4.65%)
Jan 01, 2008 14.02 14.10 13.81 13.98 9,614,513 +0.00(+0.00%)
Dec 31, 2007 14.02 14.10 13.81 13.98 9,614,013 -0.03(-0.21%)
Dec 28, 2007 13.78 14.10 13.49 14.01 9,259,474 +0.27(+1.97%)
Dec 27, 2007 14.04 14.12 13.71 13.74 6,463,448 -0.38(-2.69%)
Dec 26, 2007 14.16 14.33 14.00 14.12 5,848,281 -0.02(-0.14%)
Dec 24, 2007 14.10 14.23 14.00 14.14 4,405,879 -0.11(-0.77%)
Dec 21, 2007 14.54 14.55 14.15 14.25 10,209,281 -0.13(-0.90%)
Dec 20, 2007 14.48 14.50 14.13 14.38 13,463,862 -0.02(-0.14%)
Dec 19, 2007 14.55 14.69 14.35 14.40 11,237,705 -0.18(-1.23%)
Dec 18, 2007 14.31 14.67 14.31 14.58 6,334,455 +0.31(+2.17%)
Dec 17, 2007 14.15 14.56 14.15 14.27 8,046,155 -0.12(-0.83%)
Dec 14, 2007 14.29 14.50 14.15 14.39 9,622,039 -0.13(-0.90%)
Dec 13, 2007 14.67 14.98 14.24 14.52 9,802,868 -0.19(-1.29%)
Dec 12, 2007 15.00 15.14 14.49 14.71 11,861,967 -0.11(-0.74%)
Dec 11, 2007 15.25 15.34 14.71 14.82 13,309,210 -0.42(-2.76%)
Dec 10, 2007 15.53 15.95 15.21 15.24 7,812,329 -0.41(-2.62%)
Dec 07, 2007 15.25 15.65 15.22 15.65 6,316,208 +0.31(+2.02%)
Dec 06, 2007 15.39 15.65 15.21 15.34 6,466,112 -0.06(-0.39%)
Dec 05, 2007 15.28 15.59 15.12 15.40 9,489,936 +0.45(+3.01%)
Dec 04, 2007 15.08 15.25 14.93 14.95 7,818,636 -0.16(-1.06%)
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.