Skip to main content

Marvell Technology Inc (NQ: MRVL )

71.55 -1.22 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.16 12.17 11.71 11.75 11,218,906 -0.44(-3.58%)
Oct 29, 2009 11.87 12.26 11.87 12.19 11,801,374 +0.44(+3.71%)
Oct 28, 2009 12.18 12.42 11.70 11.75 23,127,570 -0.61(-4.92%)
Oct 27, 2009 12.86 13.13 12.34 12.36 19,391,720 -0.47(-3.67%)
Oct 26, 2009 12.95 13.17 12.69 12.83 24,759,136 +0.35(+2.81%)
Oct 23, 2009 12.52 12.83 12.32 12.48 14,443,981 -0.26(-2.02%)
Oct 22, 2009 12.79 12.86 12.39 12.74 14,786,195 -0.09(-0.73%)
Oct 21, 2009 13.03 13.13 12.74 12.83 16,148,147 -0.21(-1.64%)
Oct 20, 2009 13.22 13.45 12.97 13.04 22,225,654 -0.28(-2.12%)
Oct 19, 2009 13.40 13.56 13.08 13.33 13,821,708 +0.06(+0.45%)
Oct 16, 2009 13.38 13.45 12.80 13.27 22,880,256 -0.29(-2.15%)
Oct 15, 2009 13.92 13.97 13.46 13.56 13,531,021 -0.49(-3.47%)
Oct 14, 2009 14.04 14.11 13.87 14.05 14,204,212 +0.35(+2.56%)
Oct 13, 2009 13.59 13.89 13.52 13.69 15,076,675 +0.03(+0.19%)
Oct 12, 2009 13.58 13.78 13.24 13.67 14,144,785 +0.30(+2.24%)
Oct 09, 2009 12.80 13.39 12.69 13.37 12,579,766 +0.62(+4.83%)
Oct 08, 2009 13.06 13.07 12.61 12.75 16,701,340 -0.19(-1.46%)
Oct 07, 2009 13.26 13.26 12.83 12.94 13,056,031 -0.31(-2.33%)
Oct 06, 2009 13.15 13.45 13.10 13.25 9,664,412 +0.20(+1.51%)
Oct 05, 2009 13.01 13.21 12.82 13.05 9,202,240 +0.14(+1.06%)
Oct 02, 2009 12.64 13.32 12.63 12.92 13,478,803 +0.11(+0.87%)
Oct 01, 2009 13.82 13.86 12.80 12.80 15,240,233 -1.05(-7.60%)
Sep 30, 2009 13.68 13.95 13.45 13.86 12,621,568 +0.23(+1.70%)
Sep 29, 2009 13.87 13.99 13.52 13.63 10,403,055 -0.26(-1.85%)
Sep 28, 2009 13.50 14.11 13.50 13.88 10,122,584 +0.43(+3.18%)
Sep 25, 2009 13.24 13.62 13.11 13.45 14,071,809 +0.02(+0.13%)
Sep 24, 2009 13.95 13.95 13.31 13.44 12,045,152 -0.45(-3.21%)
Sep 23, 2009 13.93 14.16 13.86 13.88 12,384,245 +0.21(+1.50%)
Sep 22, 2009 13.57 13.79 13.45 13.68 8,462,834 +0.19(+1.38%)
Sep 21, 2009 13.69 13.69 13.37 13.49 11,595,623 -0.26(-1.92%)
Sep 18, 2009 13.78 13.90 13.59 13.75 12,884,549 +0.12(+0.88%)
Sep 17, 2009 13.98 14.21 13.63 13.63 13,504,205 -0.43(-3.04%)
Sep 16, 2009 13.97 14.11 13.64 14.06 16,170,758 +0.19(+1.36%)
Sep 15, 2009 13.86 14.00 13.77 13.87 11,999,679 +0.03(+0.25%)
Sep 14, 2009 13.83 14.03 13.77 13.84 8,331,460 -0.13(-0.92%)
Sep 11, 2009 14.31 14.31 13.71 13.97 11,976,952 -0.08(-0.55%)
Sep 10, 2009 14.02 14.30 13.90 14.05 12,629,085 +0.08(+0.55%)
Sep 09, 2009 13.83 14.01 13.69 13.97 11,675,838 +0.06(+0.43%)
Sep 08, 2009 13.57 13.95 13.51 13.91 14,314,699 +0.47(+3.50%)
Sep 04, 2009 12.84 13.44 12.76 13.44 10,768,015 +0.62(+4.88%)
Sep 03, 2009 12.77 12.95 12.74 12.81 12,040,193 +0.06(+0.47%)
Sep 02, 2009 12.80 12.96 12.69 12.75 10,762,879 -0.10(-0.80%)
Sep 01, 2009 13.01 13.44 12.77 12.86 15,514,001 -0.20(-1.51%)
Aug 31, 2009 13.04 13.13 12.92 13.05 12,499,305 -0.09(-0.72%)
Aug 28, 2009 13.40 13.57 13.00 13.15 30,789,100 +0.62(+4.99%)
Aug 27, 2009 12.29 12.54 11.99 12.52 23,929,856 +0.20(+1.60%)
Aug 26, 2009 12.09 12.36 11.98 12.32 13,430,475 +0.27(+2.20%)
Aug 25, 2009 11.90 12.09 11.78 12.06 10,304,736 +0.15(+1.29%)
Aug 24, 2009 12.26 12.32 11.85 11.91 12,671,898 -0.27(-2.25%)
Aug 21, 2009 12.12 12.23 11.85 12.18 9,469,328 +0.19(+1.57%)
Aug 20, 2009 11.95 12.11 11.81 11.99 10,847,491 +0.08(+0.65%)
Aug 19, 2009 11.54 11.97 11.38 11.91 12,384,252 +0.21(+1.75%)
Aug 18, 2009 11.48 11.78 11.48 11.71 10,841,475 +0.35(+3.09%)
Aug 17, 2009 11.49 11.55 11.31 11.36 8,956,986 -0.36(-3.07%)
Aug 14, 2009 12.04 12.14 11.65 11.72 8,773,199 -0.48(-3.93%)
Aug 13, 2009 11.86 12.20 11.73 12.20 13,253,681 +0.40(+3.41%)
Aug 12, 2009 11.39 11.90 11.37 11.79 9,624,520 +0.40(+3.53%)
Aug 11, 2009 11.37 11.59 11.24 11.39 11,447,711 -0.01(-0.08%)
Aug 10, 2009 11.59 11.70 11.35 11.40 8,121,320 -0.19(-1.62%)
Aug 07, 2009 11.98 11.99 11.45 11.59 12,892,110 -0.04(-0.37%)
Aug 06, 2009 11.89 12.09 11.59 11.63 11,224,882 -0.39(-3.20%)
Aug 05, 2009 12.09 12.19 11.75 12.02 13,505,622 -0.08(-0.64%)
Aug 04, 2009 11.87 12.38 11.73 12.09 16,709,051 +0.28(+2.39%)
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.