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

Marvell Technology Inc (NQ: MRVL )

62.13 -3.11 (-4.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2009 10.10 10.18 9.808 9.971 10,406,443 -0.03(-0.26%)
Jun 29, 2009 10.14 10.22 9.937 9.996 11,914,292 -0.11(-1.10%)
Jun 26, 2009 10.25 10.45 10.07 10.11 19,410,174 -0.17(-1.67%)
Jun 25, 2009 10.30 10.35 9.902 10.28 13,955,967 +0.20(+1.95%)
Jun 24, 2009 10.02 10.20 9.945 10.08 13,334,633 +0.21(+2.17%)
Jun 23, 2009 9.757 9.954 9.465 9.868 22,196,640 +0.03(+0.35%)
Jun 22, 2009 10.58 10.60 9.808 9.834 34,843,052 -0.45(-4.41%)
Jun 19, 2009 9.851 10.30 9.825 10.29 26,024,568 +0.63(+6.57%)
Jun 18, 2009 10.06 10.08 9.568 9.654 21,765,620 -0.33(-3.34%)
Jun 17, 2009 10.24 10.36 9.808 9.988 32,735,170 -0.25(-2.43%)
Jun 16, 2009 10.72 10.79 10.23 10.24 15,445,039 -0.45(-4.17%)
Jun 15, 2009 10.47 10.73 10.31 10.68 12,825,975 +0.12(+1.14%)
Jun 12, 2009 10.73 10.75 10.36 10.56 11,489,629 -0.15(-1.44%)
Jun 11, 2009 10.90 11.01 10.61 10.72 17,015,934 -0.35(-3.17%)
Jun 10, 2009 10.96 11.08 10.54 11.07 24,417,722 +0.07(+0.62%)
Jun 09, 2009 10.10 11.08 10.06 11.00 56,160,400 +1.40(+14.54%)
Jun 08, 2009 9.577 9.680 9.345 9.602 9,875,409 -0.14(-1.41%)
Jun 05, 2009 9.765 9.902 9.508 9.739 14,179,420 +0.03(+0.26%)
Jun 04, 2009 9.320 9.748 9.277 9.714 14,383,843 +0.48(+5.19%)
Jun 03, 2009 9.251 9.448 9.097 9.234 20,910,740 -0.33(-3.41%)
Jun 02, 2009 9.902 9.996 9.388 9.560 29,557,426 -0.83(-8.00%)
Jun 01, 2009 9.979 10.47 9.868 10.39 23,831,798 +0.60(+6.12%)
May 29, 2009 9.988 10.14 9.431 9.791 32,160,604 -0.22(-2.22%)
May 28, 2009 10.05 10.07 9.560 10.01 24,928,992 +0.16(+1.65%)
May 27, 2009 10.02 10.20 9.791 9.851 28,091,766 -0.10(-1.03%)
May 26, 2009 9.234 9.979 9.217 9.954 19,130,662 +0.57(+6.02%)
May 22, 2009 9.474 9.551 9.217 9.388 11,606,426 -0.11(-1.17%)
May 21, 2009 9.577 9.722 9.371 9.500 14,458,268 -0.16(-1.68%)
May 20, 2009 9.851 9.954 9.532 9.662 13,948,495 -0.09(-0.97%)
May 19, 2009 9.594 9.996 9.517 9.757 16,535,163 +0.09(+0.98%)
May 18, 2009 9.551 9.722 9.354 9.662 19,268,440 +0.51(+5.52%)
May 15, 2009 9.148 9.345 8.994 9.157 11,065,145 +0.01(+0.09%)
May 14, 2009 8.746 9.268 8.677 9.148 11,987,825 +0.42(+4.81%)
May 13, 2009 8.823 8.883 8.549 8.729 12,874,023 -0.15(-1.64%)
May 12, 2009 9.260 9.294 8.737 8.874 11,663,780 -0.31(-3.36%)
May 11, 2009 8.866 9.388 8.823 9.183 15,541,647 +0.13(+1.42%)
May 08, 2009 9.294 9.311 8.617 9.054 25,459,758 -0.29(-3.12%)
May 07, 2009 10.06 10.09 9.080 9.345 18,531,452 -0.60(-6.03%)
May 06, 2009 9.782 10.04 9.474 9.945 24,009,008 +0.27(+2.83%)
May 05, 2009 9.851 9.902 9.474 9.671 15,474,741 -0.26(-2.59%)
May 04, 2009 10.10 10.22 9.765 9.928 18,865,114 +0.29(+3.02%)
May 01, 2009 9.568 9.774 9.372 9.637 18,625,266 +0.23(+2.46%)
Apr 30, 2009 8.857 9.637 8.849 9.405 28,978,662 +0.57(+6.40%)
Apr 29, 2009 8.789 9.114 8.669 8.840 15,082,531 +0.15(+1.67%)
Apr 28, 2009 8.883 8.883 8.609 8.694 12,660,140 -0.28(-3.15%)
Apr 27, 2009 8.834 9.243 8.763 8.977 12,850,851 +0.06(+0.67%)
Apr 24, 2009 8.729 8.986 8.489 8.917 12,502,841 +0.21(+2.36%)
Apr 23, 2009 8.737 8.746 8.309 8.712 13,183,836 +0.04(+0.49%)
Apr 22, 2009 8.232 8.934 8.181 8.669 15,637,720 +0.21(+2.43%)
Apr 21, 2009 8.420 8.609 8.223 8.463 16,334,613 +0.08(+0.92%)
Apr 20, 2009 8.652 8.712 8.352 8.386 11,410,559 -0.54(-6.05%)
Apr 17, 2009 8.977 9.046 8.823 8.926 8,085,735 -0.17(-1.88%)
Apr 16, 2009 9.011 9.148 8.797 9.097 12,955,849 +0.27(+3.01%)
Apr 15, 2009 8.763 9.054 8.540 8.832 26,873,992 +0.01(+0.10%)
Apr 14, 2009 8.703 9.217 8.626 8.823 17,658,636 +0.06(+0.68%)
Apr 13, 2009 8.994 8.994 8.523 8.763 14,828,539 -0.21(-2.29%)
Apr 09, 2009 8.840 9.166 8.780 8.969 18,127,420 +0.36(+4.18%)
Apr 08, 2009 8.138 8.617 8.138 8.609 17,948,766 +0.50(+6.12%)
Apr 07, 2009 8.181 8.223 7.966 8.112 10,021,783 -0.22(-2.67%)
Apr 06, 2009 8.352 8.378 8.052 8.335 15,561,557 -0.28(-3.28%)
Apr 03, 2009 8.634 8.729 8.318 8.617 22,060,716 +0.16(+1.92%)
Apr 02, 2009 8.258 8.643 8.165 8.455 18,255,624 +0.34(+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.