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 (%)
Jun 30, 2006 9.648 9.663 9.432 9.485 15,314,130 -0.15(-1.60%)
Jun 29, 2006 9.122 9.659 9.117 9.639 28,925,170 +0.58(+6.45%)
Jun 28, 2006 9.385 9.391 8.916 9.055 56,061,984 -0.39(-4.12%)
Jun 27, 2006 9.958 10.16 9.229 9.445 95,453,152 -1.66(-14.95%)
Jun 26, 2006 10.99 11.16 10.97 11.11 3,992,595 +0.11(+1.01%)
Jun 23, 2006 11.01 11.19 10.90 10.99 6,053,409 -0.05(-0.43%)
Jun 22, 2006 10.91 11.18 10.78 11.04 10,067,966 +0.09(+0.86%)
Jun 21, 2006 10.83 11.20 10.69 10.95 12,577,151 +0.15(+1.37%)
Jun 20, 2006 11.25 11.25 10.73 10.80 11,770,065 -0.43(-3.79%)
Jun 19, 2006 11.36 11.44 11.18 11.22 13,010,284 -0.04(-0.32%)
Jun 16, 2006 11.13 11.36 10.86 11.26 18,065,532 +0.09(+0.84%)
Jun 15, 2006 10.52 11.25 10.52 11.17 19,780,100 +0.74(+7.10%)
Jun 14, 2006 10.15 10.48 10.14 10.43 15,043,535 +0.40(+4.03%)
Jun 13, 2006 9.960 10.36 9.896 10.02 17,970,706 +0.01(+0.06%)
Jun 12, 2006 10.24 10.41 10.00 10.02 10,654,094 -0.15(-1.45%)
Jun 09, 2006 10.25 10.54 10.07 10.16 11,746,681 +0.09(+0.93%)
Jun 08, 2006 10.15 10.20 9.723 10.07 17,031,096 -0.15(-1.44%)
Jun 07, 2006 10.42 10.52 10.15 10.22 13,170,455 -0.15(-1.44%)
Jun 06, 2006 10.56 10.66 10.34 10.37 17,005,534 -0.18(-1.70%)
Jun 05, 2006 10.75 10.87 10.48 10.55 13,219,448 -0.19(-1.77%)
Jun 02, 2006 10.70 10.91 10.63 10.74 17,255,212 +0.12(+1.13%)
Jun 01, 2006 10.19 10.62 10.11 10.62 16,449,915 +0.42(+4.09%)
May 31, 2006 10.12 10.33 10.06 10.20 22,021,782 +0.18(+1.84%)
May 30, 2006 10.56 10.57 10.02 10.02 20,523,218 -0.60(-5.64%)
May 26, 2006 10.70 10.88 10.42 10.62 16,143,738 +0.00(+0.04%)
May 25, 2006 11.12 11.13 10.54 10.61 23,323,348 -0.36(-3.26%)
May 24, 2006 11.13 11.49 10.82 10.97 24,559,370 -0.20(-1.76%)
May 23, 2006 11.39 11.48 10.79 11.16 34,865,152 -0.18(-1.57%)
May 22, 2006 11.85 11.96 11.04 11.34 33,320,204 -0.69(-5.71%)
May 19, 2006 11.45 12.10 11.32 12.03 45,303,236 +1.39(+13.10%)
May 18, 2006 10.89 10.91 10.60 10.64 22,231,558 -0.14(-1.29%)
May 17, 2006 10.74 10.91 10.43 10.78 26,336,260 +0.02(+0.20%)
May 16, 2006 11.24 11.34 10.73 10.75 22,878,104 -0.39(-3.48%)
May 15, 2006 11.62 11.91 10.99 11.14 22,839,250 -0.57(-4.89%)
May 12, 2006 11.57 11.95 11.29 11.71 24,995,178 +0.07(+0.61%)
May 11, 2006 11.99 11.99 11.54 11.64 16,767,210 -0.34(-2.84%)
May 10, 2006 12.06 12.29 11.95 11.98 9,245,172 -0.15(-1.27%)
May 09, 2006 12.18 12.27 11.88 12.14 12,495,287 -0.08(-0.68%)
May 08, 2006 12.35 12.37 11.99 12.22 10,951,059 -0.17(-1.36%)
May 05, 2006 12.50 12.64 12.32 12.39 12,356,217 +0.19(+1.53%)
May 04, 2006 11.93 12.30 11.89 12.20 12,494,118 +0.28(+2.31%)
May 03, 2006 11.76 11.94 11.66 11.93 13,123,743 +0.19(+1.62%)
May 02, 2006 12.02 12.03 11.65 11.74 12,355,142 -0.19(-1.63%)
May 01, 2006 12.22 12.30 11.82 11.93 13,704,123 -0.28(-2.31%)
Apr 28, 2006 12.09 12.41 12.03 12.22 9,466,466 +0.19(+1.58%)
Apr 27, 2006 11.72 12.22 11.64 12.03 17,545,284 +0.18(+1.54%)
Apr 26, 2006 12.02 12.10 11.71 11.84 8,148,393 -0.12(-1.02%)
Apr 25, 2006 12.14 12.17 11.90 11.97 11,064,343 -0.13(-1.04%)
Apr 24, 2006 12.37 12.38 11.87 12.09 13,205,504 -0.23(-1.88%)
Apr 21, 2006 12.93 12.99 12.26 12.32 20,909,996 -0.73(-5.57%)
Apr 20, 2006 13.08 13.33 12.91 13.05 15,222,239 +0.02(+0.16%)
Apr 19, 2006 12.69 13.08 12.45 13.03 15,501,097 +0.38(+3.01%)
Apr 18, 2006 12.23 12.70 12.19 12.65 11,325,872 +0.50(+4.10%)
Apr 17, 2006 12.40 12.55 12.12 12.15 10,359,351 -0.16(-1.32%)
Apr 13, 2006 12.13 12.51 12.10 12.31 9,173,118 +0.22(+1.82%)
Apr 12, 2006 12.09 12.26 11.96 12.09 8,715,353 +0.00(+0.04%)
Apr 11, 2006 12.49 12.59 12.02 12.09 14,473,295 -0.39(-3.15%)
Apr 10, 2006 12.85 12.96 12.45 12.48 10,087,151 -0.30(-2.36%)
Apr 07, 2006 12.85 12.96 12.62 12.78 18,938,638 -0.09(-0.73%)
Apr 06, 2006 12.53 12.93 12.46 12.88 26,029,156 +0.47(+3.81%)
Apr 05, 2006 11.77 12.43 11.75 12.40 20,088,848 +0.62(+5.27%)
Apr 04, 2006 12.22 12.23 11.76 11.78 16,107,693 -0.14(-1.15%)
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.