Skip to main content

Marvell Technology Inc (NQ: MRVL )

71.08 -1.23 (-1.70%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 15.23 15.60 14.95 15.14 12,548,907 -0.02(-0.11%)
Jun 27, 2008 14.68 15.26 14.45 15.16 17,431,638 +0.39(+2.61%)
Jun 26, 2008 15.00 15.22 14.48 14.77 22,517,150 -0.71(-4.60%)
Jun 25, 2008 15.15 15.70 15.09 15.48 15,678,058 +0.58(+3.91%)
Jun 24, 2008 14.91 15.24 14.72 14.90 12,216,923 -0.21(-1.36%)
Jun 23, 2008 15.17 15.48 15.04 15.11 17,471,056 +0.13(+0.86%)
Jun 20, 2008 14.81 15.05 14.65 14.98 20,109,632 -0.03(-0.17%)
Jun 19, 2008 13.93 15.02 13.81 15.00 19,744,694 +0.99(+7.03%)
Jun 18, 2008 14.15 14.39 13.85 14.02 12,101,327 -0.22(-1.57%)
Jun 17, 2008 14.38 14.57 14.21 14.24 13,450,733 -0.12(-0.84%)
Jun 16, 2008 14.43 14.72 14.25 14.36 16,445,087 -0.11(-0.77%)
Jun 13, 2008 13.88 14.93 13.79 14.47 20,039,498 +0.78(+5.70%)
Jun 12, 2008 13.79 14.10 13.55 13.69 14,057,372 +0.18(+1.33%)
Jun 11, 2008 13.73 13.86 13.49 13.51 13,818,348 -0.29(-2.11%)
Jun 10, 2008 13.86 14.45 13.73 13.80 22,297,950 -0.75(-5.18%)
Jun 09, 2008 14.63 14.69 14.16 14.56 11,028,478 -0.06(-0.41%)
Jun 06, 2008 14.89 15.05 14.52 14.62 11,328,882 -0.47(-3.13%)
Jun 05, 2008 14.63 15.17 14.57 15.09 16,753,667 +0.51(+3.47%)
Jun 04, 2008 14.87 14.99 14.46 14.58 24,921,404 -0.25(-1.68%)
Jun 03, 2008 14.91 14.96 14.62 14.83 18,706,904 +0.02(+0.12%)
Jun 02, 2008 14.86 15.17 14.60 14.81 23,303,028 -0.07(-0.46%)
May 30, 2008 14.53 15.31 14.42 14.88 86,091,408 +2.81(+23.30%)
May 29, 2008 12.30 12.30 11.96 12.07 26,360,696 -0.22(-1.81%)
May 28, 2008 12.22 12.29 11.95 12.29 11,343,488 +0.11(+0.91%)
May 27, 2008 11.91 12.23 11.66 12.18 17,055,424 -0.20(-1.59%)
May 26, 2008 12.17 12.39 12.11 12.38 7,909,757 +0.00(+0.00%)
May 23, 2008 12.17 12.39 12.11 12.38 7,906,257 +0.06(+0.49%)
May 22, 2008 12.18 12.47 12.14 12.32 9,937,328 +0.21(+1.70%)
May 21, 2008 12.46 12.60 11.99 12.11 12,004,704 -0.22(-1.81%)
May 20, 2008 12.50 12.50 11.94 12.34 14,634,444 -0.38(-2.97%)
May 19, 2008 13.00 13.24 12.60 12.71 13,235,248 -0.27(-2.11%)
May 16, 2008 12.82 13.07 12.56 12.99 19,663,256 +0.27(+2.16%)
May 15, 2008 12.08 12.87 12.05 12.71 18,860,598 +0.69(+5.70%)
May 14, 2008 12.41 12.48 11.94 12.03 17,673,152 -0.23(-1.89%)
May 13, 2008 11.89 12.44 11.79 12.26 20,525,250 +0.51(+4.38%)
May 12, 2008 11.59 11.81 11.36 11.75 16,101,099 +0.27(+2.31%)
May 09, 2008 11.31 11.57 11.21 11.48 8,579,700 +0.08(+0.68%)
May 08, 2008 11.33 11.52 11.15 11.40 8,829,042 +0.10(+0.91%)
May 07, 2008 11.25 11.59 11.18 11.30 11,234,962 -0.02(-0.15%)
May 06, 2008 11.24 11.35 10.97 11.32 12,137,249 +0.02(+0.15%)
May 05, 2008 11.45 11.47 11.17 11.30 10,525,324 -0.13(-1.13%)
May 02, 2008 11.73 11.74 11.15 11.43 18,408,502 -0.19(-1.62%)
May 01, 2008 11.07 11.64 10.97 11.62 18,835,508 +0.51(+4.63%)
Apr 30, 2008 11.20 11.28 10.99 11.10 12,035,068 -0.08(-0.69%)
Apr 29, 2008 11.03 11.21 10.93 11.18 10,006,714 +0.09(+0.85%)
Apr 28, 2008 11.44 11.49 11.06 11.09 14,180,673 -0.18(-1.60%)
Apr 25, 2008 11.23 11.29 10.76 11.27 19,207,264 -0.02(-0.15%)
Apr 24, 2008 10.77 11.32 10.55 11.28 38,136,928 +0.60(+5.62%)
Apr 23, 2008 10.12 10.71 10.12 10.68 31,494,264 +0.76(+7.69%)
Apr 22, 2008 10.07 10.12 9.842 9.919 18,807,334 -0.34(-3.34%)
Apr 21, 2008 9.816 10.26 9.782 10.26 16,924,912 +0.57(+5.84%)
Apr 18, 2008 9.439 9.885 9.405 9.696 20,608,394 +0.49(+5.31%)
Apr 17, 2008 9.233 9.499 9.122 9.208 8,073,600 -0.11(-1.20%)
Apr 16, 2008 9.225 9.388 9.028 9.319 16,709,381 +0.32(+3.52%)
Apr 15, 2008 9.139 9.242 8.873 9.002 12,927,986 -0.09(-1.04%)
Apr 14, 2008 9.088 9.310 9.010 9.096 12,590,587 -0.03(-0.28%)
Apr 11, 2008 9.139 9.413 9.105 9.122 9,505,449 -0.41(-4.32%)
Apr 10, 2008 9.345 9.636 9.079 9.533 15,496,822 +0.18(+1.92%)
Apr 09, 2008 9.456 9.516 9.310 9.353 13,080,594 -0.09(-1.00%)
Apr 08, 2008 9.508 9.576 9.336 9.448 13,712,090 -0.17(-1.78%)
Apr 07, 2008 9.953 10.02 9.533 9.619 15,731,055 -0.29(-2.94%)
Apr 04, 2008 9.962 10.11 9.619 9.911 21,745,908 +0.00(+0.00%)
Apr 03, 2008 9.688 10.08 9.490 9.911 28,441,034 +0.28(+2.94%)
Apr 02, 2008 9.559 9.876 9.538 9.628 18,262,154 +0.10(+1.08%)
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.