Skip to main content

Marvell Technology Inc (NQ: MRVL )

71.55 UNCHANGED
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 29, 2007 15.11 15.79 15.01 15.59 32,776,486 +0.86(+5.81%)
Jun 28, 2007 14.96 15.00 14.67 14.73 15,583,280 -0.26(-1.71%)
Jun 27, 2007 14.77 15.11 14.63 14.99 17,059,792 +0.17(+1.15%)
Jun 26, 2007 14.85 14.90 14.48 14.82 20,009,670 +0.17(+1.17%)
Jun 25, 2007 15.31 15.37 14.58 14.64 22,568,354 -0.76(-4.94%)
Jun 22, 2007 15.16 15.41 14.89 15.41 53,886,712 +0.21(+1.35%)
Jun 21, 2007 14.85 15.29 14.78 15.20 17,401,934 +0.34(+2.30%)
Jun 20, 2007 15.11 15.20 14.86 14.86 11,173,473 -0.24(-1.59%)
Jun 19, 2007 14.48 15.12 14.34 15.10 20,253,906 +0.47(+3.22%)
Jun 18, 2007 14.66 14.70 14.47 14.63 8,560,386 +0.03(+0.24%)
Jun 15, 2007 14.73 14.78 14.45 14.59 14,652,448 +0.07(+0.47%)
Jun 14, 2007 14.64 14.81 14.46 14.52 14,427,417 -0.07(-0.47%)
Jun 13, 2007 14.46 14.70 14.28 14.59 16,277,667 +0.29(+2.03%)
Jun 12, 2007 13.91 14.49 13.81 14.30 19,964,146 +0.29(+2.08%)
Jun 11, 2007 13.99 14.28 13.98 14.01 10,862,033 -0.07(-0.49%)
Jun 08, 2007 13.63 14.09 13.52 14.08 16,663,877 +0.48(+3.52%)
Jun 07, 2007 13.54 13.87 13.48 13.60 15,709,442 +0.07(+0.51%)
Jun 06, 2007 13.80 13.99 13.50 13.53 15,533,086 -0.39(-2.77%)
Jun 05, 2007 13.71 13.92 13.50 13.92 14,644,711 +0.19(+1.37%)
Jun 04, 2007 13.76 14.03 13.65 13.73 9,510,351 -0.17(-1.23%)
Jun 01, 2007 13.53 13.99 13.48 13.90 18,853,222 +0.46(+3.44%)
May 31, 2007 13.31 13.51 13.15 13.44 16,274,834 +0.11(+0.83%)
May 30, 2007 13.51 13.51 13.24 13.33 15,556,376 -0.31(-2.26%)
May 29, 2007 13.51 13.80 13.48 13.63 16,072,601 +0.36(+2.71%)
May 25, 2007 13.33 13.43 13.05 13.27 18,848,146 +0.01(+0.06%)
May 24, 2007 13.61 13.61 13.08 13.27 40,735,124 -0.45(-3.25%)
May 23, 2007 13.96 13.99 13.69 13.71 14,331,007 -0.24(-1.72%)
May 22, 2007 14.08 14.11 13.92 13.95 9,706,312 -0.06(-0.43%)
May 21, 2007 14.16 14.23 13.95 14.01 18,113,238 -0.12(-0.85%)
May 18, 2007 14.81 14.93 14.08 14.13 25,119,262 -0.42(-2.88%)
May 17, 2007 14.74 14.76 14.41 14.55 14,557,568 -0.03(-0.24%)
May 16, 2007 14.58 14.64 14.29 14.58 12,603,241 +0.07(+0.47%)
May 15, 2007 14.75 14.95 14.45 14.52 11,384,762 -0.21(-1.40%)
May 14, 2007 15.05 15.16 14.68 14.72 7,293,072 -0.27(-1.83%)
May 11, 2007 14.91 15.10 14.82 15.00 5,526,750 +0.15(+0.98%)
May 10, 2007 15.30 15.56 14.75 14.85 13,558,144 -0.32(-2.09%)
May 09, 2007 15.02 15.20 14.92 15.17 12,318,301 -0.02(-0.11%)
May 08, 2007 15.41 15.41 15.00 15.18 9,357,799 -0.05(-0.34%)
May 07, 2007 15.66 15.80 15.14 15.23 22,643,278 +0.17(+1.14%)
May 04, 2007 14.79 15.16 14.58 15.06 21,056,068 +0.43(+2.92%)
May 03, 2007 14.07 14.86 13.92 14.64 23,099,896 +0.49(+3.45%)
May 02, 2007 14.04 14.27 13.91 14.15 9,436,733 +0.13(+0.92%)
May 01, 2007 13.85 14.13 13.68 14.02 17,888,026 +0.21(+1.49%)
Apr 30, 2007 13.92 14.04 13.69 13.81 20,466,962 -0.12(-0.86%)
Apr 27, 2007 14.09 14.13 13.73 13.93 30,585,258 -0.36(-2.52%)
Apr 26, 2007 14.34 14.47 14.25 14.29 21,682,758 -0.04(-0.30%)
Apr 25, 2007 14.39 14.48 14.21 14.34 17,230,642 -0.16(-1.12%)
Apr 24, 2007 14.42 14.61 14.13 14.50 15,386,301 +0.23(+1.62%)
Apr 23, 2007 14.76 14.81 14.21 14.27 15,192,041 -0.57(-3.86%)
Apr 20, 2007 15.13 15.14 14.62 14.84 11,522,583 -0.01(-0.06%)
Apr 19, 2007 14.58 15.10 14.47 14.85 8,195,635 +0.15(+0.99%)
Apr 18, 2007 14.53 14.96 14.42 14.70 10,659,267 +0.10(+0.70%)
Apr 17, 2007 14.38 14.64 14.23 14.60 9,210,793 +0.23(+1.61%)
Apr 16, 2007 14.43 14.57 14.31 14.37 7,321,719 -0.03(-0.24%)
Apr 13, 2007 14.51 14.52 14.30 14.40 7,004,748 -0.07(-0.47%)
Apr 12, 2007 14.40 14.56 14.35 14.47 6,723,131 +0.02(+0.12%)
Apr 11, 2007 14.52 14.64 14.38 14.46 7,471,818 -0.05(-0.35%)
Apr 10, 2007 14.48 14.61 14.26 14.51 6,840,976 -0.04(-0.29%)
Apr 09, 2007 14.82 14.85 14.52 14.55 8,421,892 -0.15(-1.05%)
Apr 05, 2007 14.47 14.76 14.46 14.70 8,180,948 +0.28(+1.96%)
Apr 04, 2007 14.28 14.64 14.21 14.42 10,470,745 +0.23(+1.63%)
Apr 03, 2007 14.28 14.35 14.05 14.19 14,782,355 -0.09(-0.60%)
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.