Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marvell Technology Inc (NQ: MRVL )

69.62 +2.14 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.602 5.782 5.542 5.713 8,143,988 +0.03(+0.45%)
Dec 30, 2008 5.474 5.696 5.319 5.688 12,531,593 +0.32(+5.90%)
Dec 29, 2008 5.534 5.568 5.182 5.371 18,694,858 -0.15(-2.79%)
Dec 26, 2008 5.654 5.688 5.397 5.525 5,527,629 -0.09(-1.68%)
Dec 24, 2008 5.594 5.705 5.576 5.619 3,609,402 -0.03(-0.46%)
Dec 23, 2008 5.859 5.988 5.568 5.645 11,806,749 -0.26(-4.35%)
Dec 22, 2008 6.013 6.236 5.731 5.902 18,097,330 -0.21(-3.37%)
Dec 19, 2008 5.970 6.219 5.928 6.108 21,160,352 +0.25(+4.24%)
Dec 18, 2008 6.193 6.227 5.748 5.859 23,742,012 -0.29(-4.74%)
Dec 17, 2008 6.048 6.484 5.970 6.150 32,713,312 -0.09(-1.51%)
Dec 16, 2008 5.791 6.287 5.765 6.245 26,897,840 +0.56(+9.79%)
Dec 15, 2008 5.645 5.748 5.397 5.688 12,680,008 +0.06(+1.07%)
Dec 12, 2008 5.200 5.713 5.140 5.628 19,357,776 +0.33(+6.14%)
Dec 11, 2008 5.491 5.696 5.260 5.302 12,179,029 -0.27(-4.77%)
Dec 10, 2008 5.525 5.996 5.397 5.568 23,531,044 +0.09(+1.56%)
Dec 09, 2008 4.848 5.636 4.728 5.482 27,713,042 +0.57(+11.69%)
Dec 08, 2008 5.097 5.097 4.737 4.908 15,727,334 -0.03(-0.52%)
Dec 05, 2008 4.951 4.951 4.540 4.934 14,356,907 +0.05(+1.05%)
Dec 04, 2008 5.097 5.191 4.754 4.883 13,310,875 -0.37(-7.01%)
Dec 03, 2008 5.028 5.294 4.711 5.251 31,831,600 +0.89(+20.43%)
Dec 02, 2008 4.531 4.574 4.223 4.360 18,493,570 -0.10(-2.30%)
Dec 01, 2008 4.865 4.865 4.463 4.463 10,221,845 -0.51(-10.17%)
Nov 28, 2008 4.900 5.011 4.797 4.968 3,023,572 +0.00(+0.00%)
Nov 26, 2008 4.540 4.968 4.446 4.968 10,982,303 +0.39(+8.61%)
Nov 25, 2008 4.686 4.840 4.523 4.574 11,125,974 -0.16(-3.44%)
Nov 24, 2008 4.531 4.746 4.352 4.737 13,877,550 +0.36(+8.22%)
Nov 21, 2008 4.180 4.386 3.838 4.377 19,921,584 +0.28(+6.90%)
Nov 20, 2008 4.223 4.497 4.035 4.095 21,219,824 -0.22(-5.16%)
Nov 19, 2008 4.686 4.814 4.317 4.317 11,194,757 -0.44(-9.19%)
Nov 18, 2008 4.908 5.028 4.643 4.754 12,618,903 -0.11(-2.29%)
Nov 17, 2008 4.874 5.062 4.720 4.865 10,992,266 -0.11(-2.24%)
Nov 14, 2008 5.260 5.260 4.788 4.977 12,523,819 -0.30(-5.68%)
Nov 13, 2008 4.883 5.285 4.523 5.277 15,004,626 +0.37(+7.50%)
Nov 12, 2008 5.234 5.234 4.874 4.908 10,110,065 -0.32(-6.07%)
Nov 11, 2008 5.260 5.319 4.968 5.225 10,449,203 -0.06(-1.13%)
Nov 10, 2008 5.739 5.782 5.234 5.285 9,274,630 -0.27(-4.93%)
Nov 07, 2008 5.713 5.748 5.397 5.559 12,265,692 -0.11(-1.96%)
Nov 06, 2008 6.030 6.142 5.628 5.671 13,448,711 -0.42(-6.89%)
Nov 05, 2008 6.245 6.484 6.090 6.090 11,328,077 -0.21(-3.40%)
Nov 04, 2008 6.185 6.587 6.090 6.305 25,778,296 +0.57(+9.85%)
Nov 03, 2008 5.945 5.990 5.611 5.739 11,232,955 -0.22(-3.74%)
Oct 31, 2008 5.988 6.150 5.705 5.962 11,239,095 -0.19(-3.06%)
Oct 30, 2008 6.065 6.493 6.048 6.150 16,913,964 +0.21(+3.46%)
Oct 29, 2008 5.602 6.125 5.354 5.945 18,435,874 +0.39(+6.93%)
Oct 28, 2008 5.405 5.594 4.925 5.559 19,284,980 +0.37(+7.10%)
Oct 27, 2008 5.148 5.478 5.080 5.191 13,088,962 -0.03(-0.49%)
Oct 24, 2008 4.900 5.431 4.806 5.217 21,676,128 -0.19(-3.49%)
Oct 23, 2008 5.576 5.636 5.208 5.405 15,845,000 -0.22(-3.96%)
Oct 22, 2008 5.816 5.996 5.482 5.628 17,562,506 -0.15(-2.52%)
Oct 21, 2008 6.125 6.159 5.765 5.773 15,365,549 -0.45(-7.29%)
Oct 20, 2008 6.484 6.484 5.953 6.227 12,141,988 -0.09(-1.36%)
Oct 17, 2008 6.227 6.617 6.065 6.313 12,085,225 -0.02(-0.27%)
Oct 16, 2008 6.116 6.365 5.799 6.330 15,991,461 +0.21(+3.50%)
Oct 15, 2008 6.673 6.793 6.065 6.116 14,311,444 -0.46(-7.03%)
Oct 14, 2008 6.964 7.101 6.527 6.579 17,304,626 -0.14(-2.04%)
Oct 13, 2008 6.245 6.759 6.227 6.716 12,497,645 +0.72(+12.00%)
Oct 10, 2008 6.099 6.493 5.679 5.996 19,044,234 -0.26(-4.11%)
Oct 09, 2008 6.621 6.819 6.125 6.253 13,187,243 -0.19(-2.93%)
Oct 08, 2008 6.253 6.878 6.167 6.442 23,268,544 -0.05(-0.79%)
Oct 07, 2008 7.195 7.204 6.476 6.493 15,311,419 -0.45(-6.54%)
Oct 06, 2008 7.067 7.195 6.562 6.947 22,566,222 -0.34(-4.70%)
Oct 03, 2008 7.444 7.838 7.213 7.290 16,304,851 -0.03(-0.35%)
Oct 02, 2008 7.718 7.752 7.272 7.315 13,807,150 -0.50(-6.36%)
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.