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 (%)
May 30, 2003 3.370 3.470 3.355 3.388 10,948,209 -0.00(-0.06%)
May 29, 2003 3.382 3.448 3.361 3.390 17,801,472 -0.00(-0.09%)
May 28, 2003 3.365 3.477 3.343 3.394 16,931,260 -0.03(-0.84%)
May 27, 2003 3.391 3.518 3.375 3.422 21,837,998 -0.01(-0.34%)
May 23, 2003 3.383 3.504 3.226 3.434 87,193,096 +0.48(+16.39%)
May 22, 2003 2.889 3.049 2.859 2.951 22,568,938 +0.07(+2.34%)
May 21, 2003 2.867 2.905 2.820 2.883 14,588,420 +0.00(+0.15%)
May 20, 2003 2.911 2.953 2.840 2.879 12,258,199 +0.01(+0.41%)
May 19, 2003 2.953 2.978 2.867 2.867 12,339,051 -0.13(-4.22%)
May 16, 2003 2.961 2.997 2.920 2.993 11,009,899 +0.01(+0.29%)
May 15, 2003 2.962 3.042 2.940 2.985 15,970,850 +0.03(+1.09%)
May 14, 2003 2.923 3.016 2.883 2.953 22,262,822 +0.03(+1.10%)
May 13, 2003 2.895 2.966 2.857 2.921 15,359,085 -0.01(-0.36%)
May 12, 2003 2.852 3.072 2.850 2.931 24,238,322 +0.07(+2.54%)
May 09, 2003 2.739 2.859 2.728 2.859 13,657,182 +0.15(+5.45%)
May 08, 2003 2.633 2.713 2.608 2.711 9,566,246 +0.04(+1.36%)
May 07, 2003 2.610 2.720 2.586 2.675 12,324,095 +0.04(+1.50%)
May 06, 2003 2.648 2.691 2.605 2.635 9,104,969 -0.01(-0.44%)
May 05, 2003 2.563 2.772 2.552 2.647 17,141,102 +0.08(+3.13%)
May 02, 2003 2.505 2.607 2.496 2.567 6,117,182 +0.06(+2.52%)
May 01, 2003 2.462 2.522 2.419 2.503 7,645,893 +0.04(+1.43%)
Apr 30, 2003 2.413 2.527 2.407 2.468 13,937,398 +0.05(+2.03%)
Apr 29, 2003 2.384 2.495 2.375 2.419 12,502,157 +0.04(+1.62%)
Apr 28, 2003 2.408 2.466 2.360 2.380 18,109,924 -0.01(-0.45%)
Apr 25, 2003 2.531 2.541 2.300 2.391 28,182,780 -0.23(-8.74%)
Apr 24, 2003 2.558 2.658 2.546 2.620 6,802,788 +0.04(+1.66%)
Apr 23, 2003 2.572 2.613 2.536 2.577 10,626,202 -0.00(-0.12%)
Apr 22, 2003 2.477 2.597 2.435 2.580 12,955,022 +0.11(+4.28%)
Apr 21, 2003 2.476 2.503 2.432 2.475 6,405,071 -0.00(-0.09%)
Apr 17, 2003 2.394 2.488 2.335 2.477 13,181,688 +0.10(+4.19%)
Apr 16, 2003 2.310 2.387 2.264 2.377 12,974,183 +0.12(+5.21%)
Apr 15, 2003 2.233 2.300 2.195 2.260 7,004,685 +0.01(+0.57%)
Apr 14, 2003 2.191 2.250 2.134 2.247 9,074,591 +0.06(+2.69%)
Apr 11, 2003 2.172 2.231 2.127 2.188 8,100,160 +0.05(+2.30%)
Apr 10, 2003 2.188 2.191 2.113 2.139 12,069,856 -0.03(-1.58%)
Apr 09, 2003 2.169 2.240 2.156 2.173 9,126,934 -0.02(-0.97%)
Apr 08, 2003 2.172 2.252 2.161 2.194 17,361,692 -0.12(-5.18%)
Apr 07, 2003 2.383 2.422 2.302 2.314 11,421,637 +0.01(+0.60%)
Apr 04, 2003 2.373 2.375 2.272 2.300 12,043,684 -0.07(-2.93%)
Apr 03, 2003 2.403 2.445 2.343 2.370 16,112,925 -0.04(-1.47%)
Apr 02, 2003 2.328 2.434 2.328 2.405 14,727,224 +0.13(+5.84%)
Apr 01, 2003 2.278 2.323 2.220 2.272 15,383,855 +0.01(+0.24%)
Mar 31, 2003 2.284 2.307 2.247 2.267 11,763,314 -0.08(-3.29%)
Mar 28, 2003 2.327 2.421 2.322 2.344 16,397,137 +0.00(+0.05%)
Mar 27, 2003 2.236 2.404 2.221 2.343 26,719,112 +0.06(+2.82%)
Mar 26, 2003 2.191 2.300 2.161 2.279 23,631,274 +0.09(+4.16%)
Mar 25, 2003 2.102 2.208 2.071 2.188 14,495,235 +0.09(+4.34%)
Mar 24, 2003 2.105 2.174 2.086 2.097 12,488,506 -0.07(-3.02%)
Mar 21, 2003 2.092 2.202 2.081 2.162 20,201,660 +0.09(+4.44%)
Mar 20, 2003 2.084 2.140 2.050 2.070 13,075,879 -0.01(-0.41%)
Mar 19, 2003 2.073 2.120 2.038 2.079 11,920,803 -0.02(-1.02%)
Mar 18, 2003 2.017 2.120 2.013 2.100 16,614,470 +0.07(+3.37%)
Mar 17, 2003 1.978 2.140 1.960 2.032 21,407,730 +0.02(+1.12%)
Mar 14, 2003 2.108 2.145 1.982 2.009 17,006,910 -0.10(-4.91%)
Mar 13, 2003 2.023 2.135 1.979 2.113 21,315,498 +0.17(+8.52%)
Mar 12, 2003 1.933 2.011 1.874 1.947 17,969,788 -0.02(-1.03%)
Mar 11, 2003 2.008 2.011 1.931 1.967 9,256,859 -0.03(-1.61%)
Mar 10, 2003 2.055 2.062 1.984 2.000 11,131,878 -0.07(-3.51%)
Mar 07, 2003 2.064 2.105 2.036 2.072 7,320,615 -0.04(-1.92%)
Mar 06, 2003 2.088 2.118 2.044 2.113 9,561,573 +0.01(+0.66%)
Mar 05, 2003 2.109 2.150 2.072 2.099 8,848,859 -0.01(-0.46%)
Mar 04, 2003 2.139 2.150 2.076 2.109 20,537,822 -0.03(-1.45%)
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.