Marvell Technology Inc (NQ: MRVL )

54.86 +0.79 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 21.54 22.00 21.50 21.90 2,139,100 +0.00(+0.00%)
Mar 28, 2002 21.54 22.00 21.50 21.90 2,139,100 +0.36(+1.69%)
Mar 27, 2002 20.20 21.77 20.12 21.54 4,051,000 +1.11(+5.43%)
Mar 26, 2002 19.34 20.59 18.89 20.43 3,306,100 +1.10(+5.69%)
Mar 25, 2002 20.55 20.60 19.30 19.32 1,571,900 -1.14(-5.57%)
Mar 22, 2002 20.48 21.00 20.10 20.46 2,161,700 -0.09(-0.46%)
Mar 21, 2002 19.71 20.64 19.12 20.56 2,631,800 +1.01(+5.19%)
Mar 20, 2002 20.18 20.18 19.40 19.55 1,626,900 -0.82(-4.03%)
Mar 19, 2002 19.91 20.77 19.43 20.36 3,039,600 +0.59(+2.98%)
Mar 18, 2002 19.59 20.21 19.30 19.77 1,824,300 +0.47(+2.46%)
Mar 15, 2002 19.17 19.66 18.91 19.30 1,135,700 +0.12(+0.60%)
Mar 14, 2002 19.42 19.89 19.00 19.18 1,544,500 -0.18(-0.93%)
Mar 13, 2002 19.89 20.10 19.25 19.36 1,574,300 -0.80(-3.94%)
Mar 12, 2002 19.36 20.52 19.32 20.16 2,330,800 +0.15(+0.75%)
Mar 11, 2002 20.55 20.61 19.77 20.01 2,222,100 -0.68(-3.29%)
Mar 08, 2002 19.33 20.79 19.33 20.69 3,591,200 +1.57(+8.21%)
Mar 07, 2002 19.25 19.86 18.90 19.12 2,659,500 +0.12(+0.63%)
Mar 06, 2002 19.12 19.24 18.60 19.00 2,457,300 -0.16(-0.86%)
Mar 05, 2002 18.95 19.40 18.62 19.16 3,151,900 +0.04(+0.24%)
Mar 04, 2002 17.80 19.60 17.38 19.12 4,960,800 +1.43(+8.05%)
Mar 01, 2002 16.90 17.95 16.62 17.70 6,727,500 +2.35(+15.31%)
Feb 28, 2002 17.09 17.12 14.93 15.35 6,057,000 -1.71(-10.00%)
Feb 27, 2002 17.87 18.02 16.59 17.05 2,322,600 -0.61(-3.43%)
Feb 26, 2002 17.85 18.16 17.00 17.66 3,459,500 -0.17(-0.98%)
Feb 25, 2002 16.77 18.07 16.77 17.83 3,777,600 +1.05(+6.26%)
Feb 22, 2002 15.58 16.80 15.37 16.78 4,103,400 +1.26(+8.08%)
Feb 21, 2002 16.93 17.22 15.44 15.53 3,529,100 -1.47(-8.68%)
Feb 20, 2002 16.43 17.05 15.23 17.00 4,414,900 +0.73(+4.45%)
Feb 19, 2002 17.59 17.70 15.99 16.27 2,775,900 -1.40(-7.92%)
Feb 18, 2002 18.50 18.84 17.40 17.68 2,146,100 +0.00(+0.00%)
Feb 15, 2002 18.50 18.84 17.40 17.68 2,138,900 -0.88(-4.77%)
Feb 14, 2002 19.34 19.75 18.55 18.56 1,378,500 -0.83(-4.28%)
Feb 13, 2002 19.60 20.02 18.56 19.39 1,636,100 -0.01(-0.05%)
Feb 12, 2002 18.91 19.91 18.70 19.40 1,804,800 +0.16(+0.86%)
Feb 11, 2002 18.19 19.43 18.18 19.23 1,973,300 +1.00(+5.51%)
Feb 08, 2002 18.05 18.27 17.32 18.23 2,170,400 +0.62(+3.52%)
Feb 07, 2002 17.80 18.51 17.40 17.61 2,956,000 -0.26(-1.45%)
Feb 06, 2002 19.21 19.36 17.55 17.87 2,377,800 -0.97(-5.15%)
Feb 05, 2002 18.73 19.40 17.80 18.84 2,597,000 -0.21(-1.10%)
Feb 04, 2002 20.10 20.10 18.89 19.05 1,546,900 -1.05(-5.22%)
Feb 01, 2002 20.10 21.09 19.71 20.10 1,650,500 +0.03(+0.15%)
Jan 31, 2002 20.36 20.48 19.48 20.07 1,489,200 -0.25(-1.25%)
Jan 30, 2002 20.70 20.70 18.77 20.32 5,967,500 -0.93(-4.38%)
Jan 29, 2002 22.23 22.82 20.30 21.25 3,871,100 -1.09(-4.88%)
Jan 28, 2002 22.50 23.12 22.04 22.34 1,278,500 -0.14(-0.60%)
Jan 25, 2002 21.83 22.75 21.82 22.48 2,747,800 +0.55(+2.51%)
Jan 24, 2002 21.25 22.47 21.25 21.93 2,229,200 +0.50(+2.36%)
Jan 23, 2002 21.77 22.10 20.70 21.43 2,174,700 -0.34(-1.56%)
Jan 22, 2002 21.30 21.88 20.55 21.77 3,959,600 +0.54(+2.54%)
Jan 21, 2002 20.40 21.68 20.38 21.23 4,080,300 +0.00(+0.00%)
Jan 18, 2002 20.40 21.68 20.38 21.23 4,080,100 +0.14(+0.64%)
Jan 17, 2002 19.85 21.14 18.86 21.09 3,633,600 +1.77(+9.13%)
Jan 16, 2002 19.24 19.95 19.05 19.32 2,048,200 -0.52(-2.62%)
Jan 15, 2002 19.99 20.41 18.36 19.84 5,242,400 +0.02(+0.09%)
Jan 14, 2002 20.59 20.62 19.55 19.83 2,033,900 -0.93(-4.50%)
Jan 11, 2002 20.14 21.02 20.14 20.76 2,760,000 +0.42(+2.06%)
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.