Marvell Technology Inc (NQ: MRVL )

48.22 +1.96 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 18.91 18.91 18.15 18.28 17,744,950 -0.63(-3.36%)
Feb 25, 2011 18.33 18.93 18.30 18.91 15,570,350 +0.90(+5.02%)
Feb 24, 2011 18.04 18.16 17.60 18.01 13,616,235 +0.04(+0.22%)
Feb 23, 2011 18.20 18.21 17.89 17.97 14,076,901 -0.26(-1.43%)
Feb 22, 2011 18.41 18.67 18.15 18.23 13,068,113 -0.66(-3.50%)
Feb 18, 2011 19.06 19.12 18.75 18.89 9,349,716 -0.13(-0.68%)
Feb 17, 2011 18.75 19.34 18.65 19.02 12,785,554 +0.19(+1.01%)
Feb 16, 2011 18.98 18.98 18.69 18.83 14,224,605 +0.05(+0.27%)
Feb 15, 2011 19.71 19.77 18.63 18.78 32,296,000 -0.99(-5.01%)
Feb 14, 2011 19.78 20.18 19.59 19.77 10,210,011 +0.02(+0.10%)
Feb 11, 2011 19.62 19.87 19.51 19.75 7,588,246 +0.09(+0.43%)
Feb 10, 2011 19.74 19.76 19.47 19.66 10,685,274 -0.21(-1.03%)
Feb 09, 2011 20.19 20.31 19.79 19.87 10,596,490 -0.37(-1.82%)
Feb 08, 2011 20.08 20.42 19.85 20.24 11,278,483 +0.15(+0.77%)
Feb 07, 2011 19.82 20.24 19.70 20.09 14,144,902 +0.34(+1.72%)
Feb 04, 2011 19.60 20.04 19.56 19.75 18,173,484 +0.27(+1.37%)
Feb 03, 2011 19.41 19.71 19.34 19.48 12,334,347 -0.02(-0.12%)
Feb 02, 2011 19.30 19.64 19.21 19.50 9,701,720 -0.07(-0.36%)
Feb 01, 2011 19.29 19.77 19.13 19.57 12,508,310 +0.56(+2.95%)
Jan 31, 2011 19.19 19.32 18.82 19.01 14,053,171 -0.15(-0.78%)
Jan 28, 2011 20.25 20.31 19.09 19.16 17,027,540 -1.11(-5.48%)
Jan 27, 2011 20.21 20.49 20.04 20.27 10,328,481 +0.26(+1.29%)
Jan 26, 2011 19.96 20.11 19.64 20.01 7,319,772 +0.22(+1.12%)
Jan 25, 2011 19.95 19.98 19.57 19.79 12,220,886 -0.18(-0.90%)
Jan 24, 2011 20.13 20.44 19.91 19.97 12,730,215 -0.11(-0.55%)
Jan 21, 2011 20.74 20.80 19.98 20.08 11,909,591 -0.35(-1.71%)
Jan 20, 2011 20.77 20.87 20.06 20.43 18,861,010 -0.80(-3.77%)
Jan 19, 2011 21.56 21.59 21.06 21.23 13,418,083 -0.66(-3.01%)
Jan 18, 2011 21.55 22.01 21.54 21.89 10,625,907 +0.02(+0.09%)
Jan 14, 2011 21.48 21.88 21.29 21.87 12,481,116 +0.44(+2.05%)
Jan 13, 2011 21.01 21.50 20.77 21.43 15,788,747 +0.44(+2.10%)
Jan 12, 2011 20.72 20.99 20.38 20.99 12,935,076 +0.46(+2.27%)
Jan 11, 2011 20.45 20.66 20.25 20.52 11,327,115 +0.25(+1.22%)
Jan 10, 2011 19.96 20.45 19.76 20.28 15,553,987 +0.24(+1.19%)
Jan 07, 2011 19.85 20.34 19.46 20.04 23,809,984 +0.48(+2.45%)
Jan 06, 2011 18.72 19.66 18.55 19.56 17,352,040 +1.00(+5.39%)
Jan 05, 2011 17.96 18.56 17.78 18.56 15,256,317 +0.44(+2.42%)
Jan 04, 2011 18.56 18.73 17.95 18.12 29,101,540 -0.42(-2.26%)
Jan 03, 2011 18.74 18.90 18.39 18.54 13,439,037 -0.01(-0.05%)
Dec 31, 2010 18.36 18.55 18.20 18.55 5,687,440 +0.18(+0.98%)
Dec 30, 2010 18.41 18.44 18.19 18.37 5,560,080 -0.07(-0.38%)
Dec 29, 2010 18.56 18.60 18.41 18.44 4,007,020 -0.11(-0.59%)
Dec 28, 2010 18.70 18.75 18.37 18.55 6,148,460 -0.17(-0.91%)
Dec 27, 2010 18.81 18.87 18.51 18.72 6,343,595 -0.21(-1.11%)
Dec 23, 2010 18.88 19.05 18.77 18.93 5,530,562 +0.05(+0.26%)
Dec 22, 2010 19.07 19.09 18.64 18.88 8,287,199 -0.19(-0.99%)
Dec 21, 2010 19.09 19.17 19.00 19.07 7,909,957 +0.02(+0.10%)
Dec 20, 2010 18.75 19.21 18.46 19.05 15,355,622 +0.19(+1.01%)
Dec 17, 2010 18.77 19.12 18.66 18.86 20,617,980 +0.29(+1.57%)
Dec 16, 2010 18.72 18.83 18.52 18.57 7,891,579 -0.05(-0.27%)
Dec 15, 2010 19.07 19.30 18.60 18.62 11,455,436 -0.51(-2.65%)
Dec 14, 2010 19.19 19.52 18.94 19.13 8,130,250 -0.02(-0.12%)
Dec 13, 2010 19.65 19.82 19.11 19.15 12,849,929 -0.41(-2.09%)
Dec 10, 2010 19.60 19.82 19.39 19.56 11,118,748 -0.19(-0.97%)
Dec 09, 2010 20.28 20.28 19.73 19.75 8,165,580 -0.35(-1.74%)
Dec 08, 2010 20.17 20.33 19.88 20.10 9,492,609 -0.09(-0.45%)
Dec 07, 2010 20.53 20.65 20.16 20.19 7,705,120 -0.05(-0.23%)
Dec 06, 2010 20.38 20.50 20.10 20.24 6,898,249 -0.20(-0.99%)
Dec 03, 2010 19.99 20.55 19.90 20.44 13,006,193 -0.02(-0.10%)
Dec 02, 2010 20.13 20.49 19.94 20.46 18,772,112 +0.26(+1.29%)
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.