Marvell Technology Inc (NQ: MRVL )

52.58 -1.70 (-3.13%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 20.44 20.64 20.10 20.42 11,859,788 -0.34(-1.64%)
Mar 30, 2010 20.55 20.90 20.40 20.76 10,288,987 +0.30(+1.47%)
Mar 29, 2010 20.16 20.50 20.16 20.46 7,839,364 +0.43(+2.15%)
Mar 26, 2010 20.46 20.69 20.00 20.03 13,712,067 -0.41(-2.01%)
Mar 25, 2010 21.10 21.19 20.40 20.44 17,255,978 -0.33(-1.59%)
Mar 24, 2010 20.93 21.07 20.73 20.77 10,625,142 -0.37(-1.75%)
Mar 23, 2010 20.67 21.46 20.61 21.14 22,673,366 +0.58(+2.82%)
Mar 22, 2010 19.99 20.67 19.90 20.56 10,903,469 +0.50(+2.52%)
Mar 19, 2010 20.28 20.36 19.85 20.05 9,936,224 -0.25(-1.26%)
Mar 18, 2010 20.57 20.75 20.14 20.31 8,172,678 -0.14(-0.68%)
Mar 17, 2010 20.41 20.71 20.17 20.45 13,969,364 +0.04(+0.20%)
Mar 16, 2010 19.94 20.45 19.80 20.41 10,915,994 +0.54(+2.72%)
Mar 15, 2010 19.76 20.22 19.74 19.87 9,587,275 -0.41(-2.02%)
Mar 12, 2010 20.51 20.56 20.02 20.28 10,320,051 -0.23(-1.12%)
Mar 11, 2010 20.54 20.55 20.21 20.51 9,462,480 -0.13(-0.63%)
Mar 10, 2010 20.25 20.75 20.25 20.64 12,199,362 +0.35(+1.72%)
Mar 09, 2010 20.18 20.65 20.11 20.29 11,833,341 +0.02(+0.10%)
Mar 08, 2010 20.47 20.61 20.16 20.27 11,319,982 -0.13(-0.64%)
Mar 05, 2010 19.65 20.41 19.53 20.40 38,196,472 +0.27(+1.34%)
Mar 04, 2010 20.09 20.20 19.84 20.13 25,419,828 +0.17(+0.85%)
Mar 03, 2010 20.55 20.60 19.81 19.96 14,579,485 -0.42(-2.06%)
Mar 02, 2010 20.59 20.83 20.27 20.38 13,891,339 +0.30(+1.49%)
Mar 01, 2010 19.50 20.23 19.42 20.08 12,376,231 +0.76(+3.93%)
Feb 26, 2010 19.11 19.32 18.71 19.32 9,181,584 +0.13(+0.68%)
Feb 25, 2010 18.98 19.21 18.51 19.19 11,444,760 -0.09(-0.47%)
Feb 24, 2010 19.67 19.82 19.10 19.28 14,755,980 -0.14(-0.72%)
Feb 23, 2010 19.78 19.86 19.22 19.42 8,424,465 -0.54(-2.71%)
Feb 22, 2010 20.34 20.38 19.89 19.96 8,364,994 -0.08(-0.40%)
Feb 19, 2010 19.89 20.48 19.89 20.04 11,913,708 +0.07(+0.35%)
Feb 18, 2010 19.85 20.09 19.69 19.97 6,988,675 -0.02(-0.10%)
Feb 17, 2010 20.20 20.26 19.86 19.99 7,134,178 -0.07(-0.35%)
Feb 16, 2010 19.67 20.19 19.55 20.06 12,889,150 +0.67(+3.46%)
Feb 12, 2010 19.05 19.39 19.39 19.39 15,844,800 +0.27(+1.41%)
Feb 11, 2010 18.35 19.27 18.07 19.12 14,689,722 +0.86(+4.71%)
Feb 10, 2010 18.28 18.46 17.82 18.26 7,974,865 +0.02(+0.11%)
Feb 09, 2010 18.38 18.51 17.98 18.24 13,912,796 +0.17(+0.94%)
Feb 08, 2010 18.31 18.66 17.88 18.07 9,815,139 -0.10(-0.55%)
Feb 05, 2010 18.13 18.25 17.58 18.17 13,341,719 +0.20(+1.08%)
Feb 04, 2010 18.85 18.85 17.92 17.98 11,331,147 -0.98(-5.20%)
Feb 03, 2010 18.50 19.01 18.46 18.96 10,463,276 +0.32(+1.72%)
Feb 02, 2010 18.43 18.77 18.34 18.64 10,429,510 +0.09(+0.49%)
Feb 01, 2010 17.52 18.57 17.52 18.55 16,472,463 +1.12(+6.43%)
Jan 29, 2010 18.75 18.84 17.25 17.43 20,415,140 -1.07(-5.78%)
Jan 28, 2010 19.04 19.06 18.26 18.50 13,266,068 -0.56(-2.94%)
Jan 27, 2010 18.80 19.20 18.71 19.06 9,173,830 +0.25(+1.33%)
Jan 26, 2010 18.87 19.22 18.68 18.81 14,048,042 -0.13(-0.69%)
Jan 25, 2010 19.06 19.39 18.89 18.94 13,255,337 +0.13(+0.69%)
Jan 22, 2010 19.99 20.05 18.76 18.81 18,309,176 -1.24(-6.18%)
Jan 21, 2010 20.40 20.70 19.92 20.05 12,628,835 +0.08(+0.40%)
Jan 20, 2010 20.15 20.30 19.61 19.97 10,963,895 -0.38(-1.87%)
Jan 19, 2010 19.75 20.40 19.66 20.35 11,612,282 +0.77(+3.93%)
Jan 15, 2010 20.59 19.58 19.58 19.58 15,970,300 -0.82(-4.02%)
Jan 14, 2010 20.60 20.64 20.27 20.40 9,129,072 -0.29(-1.40%)
Jan 13, 2010 20.53 20.88 19.92 20.69 15,758,107 +0.33(+1.62%)
Jan 12, 2010 21.28 21.29 20.26 20.36 13,537,820 -0.84(-3.96%)
Jan 11, 2010 21.48 21.57 21.05 21.20 7,378,130 -0.16(-0.75%)
Jan 08, 2010 21.14 21.45 21.06 21.36 12,276,126 +0.24(+1.14%)
Jan 07, 2010 21.60 21.64 21.06 21.12 10,261,761 -0.50(-2.31%)
Jan 06, 2010 21.53 21.76 21.30 21.62 11,170,783 +0.19(+0.89%)
Jan 05, 2010 20.99 21.52 20.85 21.43 13,747,547 +0.40(+1.90%)
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.