Marvell Technology Inc (NQ: MRVL )

70.41 USD -2.14 (-2.95%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 20.52 20.90 20.15 20.61 13,134,200 +0.31(+1.53%)
Nov 29, 2006 20.67 20.86 20.10 20.30 13,030,304 +0.10(+0.50%)
Nov 28, 2006 19.93 20.34 19.53 20.20 17,317,439 +0.12(+0.60%)
Nov 27, 2006 20.58 20.95 20.06 20.08 13,125,805 -0.53(-2.57%)
Nov 24, 2006 20.50 20.94 20.40 20.61 4,667,354 -0.20(-0.96%)
Nov 22, 2006 20.50 20.97 20.05 20.81 14,548,382 +0.46(+2.26%)
Nov 21, 2006 21.23 21.35 20.18 20.35 24,811,405 -0.51(-2.44%)
Nov 20, 2006 19.49 20.94 19.30 20.86 30,385,041 +1.81(+9.50%)
Nov 17, 2006 18.54 19.50 18.30 19.05 28,128,695 -0.57(-2.91%)
Nov 16, 2006 19.75 19.75 19.28 19.62 19,702,124 -0.05(-0.24%)
Nov 15, 2006 19.85 20.16 19.55 19.67 14,769,033 -0.07(-0.33%)
Nov 14, 2006 19.41 19.80 18.95 19.73 11,128,880 +0.41(+2.14%)
Nov 13, 2006 18.98 19.48 18.86 19.32 10,703,162 +0.52(+2.77%)
Nov 10, 2006 18.39 18.82 18.22 18.80 8,451,752 +0.59(+3.24%)
Nov 09, 2006 19.58 19.64 18.11 18.21 19,564,209 -0.94(-4.91%)
Nov 08, 2006 18.97 19.39 18.80 19.15 8,923,430 -0.10(-0.52%)
Nov 07, 2006 18.69 19.44 18.68 19.25 16,843,696 +0.56(+3.00%)
Nov 06, 2006 18.65 18.80 18.37 18.69 8,926,794 +0.33(+1.80%)
Nov 03, 2006 18.75 18.87 18.30 18.36 13,238,267 +0.02(+0.11%)
Nov 02, 2006 17.71 18.44 17.69 18.34 15,290,860 +0.48(+2.69%)
Nov 01, 2006 18.42 18.68 17.82 17.86 15,041,805 -0.42(-2.30%)
Oct 31, 2006 17.69 18.40 17.62 18.28 19,085,610 +0.71(+4.04%)
Oct 30, 2006 17.80 17.83 17.27 17.57 8,909,135 -0.08(-0.45%)
Oct 27, 2006 16.96 17.92 16.93 17.65 29,061,039 +0.77(+4.56%)
Oct 26, 2006 16.67 17.00 16.54 16.88 19,397,260 +0.39(+2.37%)
Oct 25, 2006 16.52 16.80 16.39 16.49 13,404,530 +0.17(+1.04%)
Oct 24, 2006 16.46 16.60 16.20 16.32 12,576,522 -0.05(-0.31%)
Oct 23, 2006 16.95 17.01 16.27 16.37 17,357,379 -0.72(-4.21%)
Oct 20, 2006 17.00 17.37 16.62 17.09 11,382,623 +0.17(+1.00%)
Oct 19, 2006 16.98 17.15 16.75 16.92 15,140,978 -0.07(-0.41%)
Oct 18, 2006 17.80 17.82 16.91 16.99 14,814,784 -0.50(-2.86%)
Oct 17, 2006 17.80 17.88 17.35 17.49 11,278,742 -0.46(-2.56%)
Oct 16, 2006 17.54 18.24 17.46 17.95 13,134,633 +0.65(+3.76%)
Oct 13, 2006 17.45 17.47 17.19 17.30 8,673,264 -0.12(-0.69%)
Oct 12, 2006 17.81 17.85 17.33 17.42 10,742,014 -0.19(-1.08%)
Oct 11, 2006 17.13 17.94 17.09 17.61 11,890,740 +0.35(+2.03%)
Oct 10, 2006 17.24 17.35 16.89 17.26 9,373,234 +0.17(+0.99%)
Oct 09, 2006 17.00 17.44 16.90 17.09 9,030,718 +0.08(+0.47%)
Oct 06, 2006 16.75 17.24 16.62 17.01 11,265,540 +0.10(+0.59%)
Oct 05, 2006 16.43 16.96 16.29 16.91 18,078,850 +0.50(+3.05%)
Oct 04, 2006 16.68 16.75 16.07 16.41 31,796,594 -0.39(-2.32%)
Oct 03, 2006 16.25 17.15 15.91 16.80 80,498,850 -2.29(-12.00%)
Oct 02, 2006 19.49 19.70 19.07 19.09 16,819,627 -0.28(-1.45%)
Sep 29, 2006 19.86 20.10 19.34 19.37 14,237,180 -0.30(-1.53%)
Sep 28, 2006 19.77 20.03 19.50 19.67 12,682,593 +0.00(+0.00%)
Sep 27, 2006 19.00 20.10 18.87 19.67 21,793,389 +0.84(+4.46%)
Sep 26, 2006 19.27 19.44 18.80 18.83 12,686,792 -0.46(-2.38%)
Sep 25, 2006 19.20 19.50 18.82 19.29 14,533,976 +0.42(+2.23%)
Sep 22, 2006 19.32 19.43 18.75 18.87 17,721,225 -0.44(-2.28%)
Sep 21, 2006 20.48 20.49 19.17 19.31 19,383,080 -1.08(-5.30%)
Sep 20, 2006 20.63 20.67 19.94 20.39 11,379,162 +0.05(+0.25%)
Sep 19, 2006 21.10 21.12 19.81 20.34 16,351,238 -0.51(-2.45%)
Sep 18, 2006 20.07 20.97 19.98 20.85 18,516,649 +0.86(+4.30%)
Sep 15, 2006 19.89 20.60 19.56 19.99 24,472,156 +0.46(+2.36%)
Sep 14, 2006 18.90 19.92 18.82 19.53 19,159,128 +0.61(+3.22%)
Sep 13, 2006 18.96 19.59 18.70 18.92 13,945,787 -0.43(-2.22%)
Sep 12, 2006 17.94 19.36 17.90 19.35 16,536,001 +1.56(+8.77%)
Sep 11, 2006 17.64 18.11 17.39 17.79 8,889,162 +0.01(+0.06%)
Sep 08, 2006 18.11 18.16 17.71 17.78 6,423,993 -0.22(-1.22%)
Sep 07, 2006 17.70 18.35 17.58 18.00 12,565,400 +0.13(+0.73%)
Sep 06, 2006 18.75 19.25 17.85 17.87 26,970,654 -0.66(-3.56%)
Sep 05, 2006 17.90 18.57 17.43 18.53 12,080,967 +0.75(+4.22%)
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.