Skip to main content

Marvell Technology Inc (NQ: MRVL )

80.11 -2.69 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.983 6.145 5.700 5.957 11,248,445 -0.19(-3.06%)
Oct 30, 2008 6.060 6.488 6.043 6.145 16,928,036 +0.21(+3.46%)
Oct 29, 2008 5.597 6.120 5.349 5.940 18,451,210 +0.39(+6.93%)
Oct 28, 2008 5.401 5.589 4.921 5.555 19,301,024 +0.37(+7.10%)
Oct 27, 2008 5.144 5.473 5.075 5.187 13,099,851 -0.03(-0.49%)
Oct 24, 2008 4.896 5.426 4.802 5.212 21,694,160 -0.19(-3.49%)
Oct 23, 2008 5.572 5.632 5.204 5.401 15,858,182 -0.22(-3.96%)
Oct 22, 2008 5.811 5.991 5.478 5.623 17,577,116 -0.15(-2.52%)
Oct 21, 2008 6.120 6.154 5.760 5.769 15,378,332 -0.45(-7.29%)
Oct 20, 2008 6.479 6.479 5.948 6.222 12,152,090 -0.09(-1.36%)
Oct 17, 2008 6.222 6.612 6.060 6.308 12,095,280 -0.02(-0.27%)
Oct 16, 2008 6.111 6.359 5.794 6.325 16,004,765 +0.21(+3.50%)
Oct 15, 2008 6.667 6.787 6.060 6.111 14,323,350 -0.46(-7.03%)
Oct 14, 2008 6.958 7.095 6.522 6.573 17,319,022 -0.14(-2.04%)
Oct 13, 2008 6.239 6.753 6.222 6.710 12,508,042 +0.72(+12.00%)
Oct 10, 2008 6.094 6.488 5.675 5.991 19,060,078 -0.26(-4.11%)
Oct 09, 2008 6.616 6.813 6.120 6.248 13,198,214 -0.19(-2.93%)
Oct 08, 2008 6.248 6.873 6.162 6.436 23,287,902 -0.05(-0.79%)
Oct 07, 2008 7.189 7.198 6.470 6.488 15,324,157 -0.45(-6.54%)
Oct 06, 2008 7.061 7.189 6.556 6.941 22,584,996 -0.34(-4.70%)
Oct 03, 2008 7.438 7.831 7.207 7.284 16,318,416 -0.03(-0.35%)
Oct 02, 2008 7.712 7.746 7.266 7.309 13,818,636 -0.50(-6.36%)
Oct 01, 2008 7.925 7.977 7.609 7.806 9,494,378 -0.15(-1.94%)
Sep 30, 2008 7.532 7.960 7.326 7.960 15,400,644 +0.57(+7.76%)
Sep 29, 2008 8.131 8.191 7.232 7.386 27,960,048 -0.92(-11.03%)
Sep 26, 2008 8.790 8.824 8.191 8.302 36,141,848 -0.91(-9.85%)
Sep 25, 2008 9.064 9.391 8.833 9.209 14,655,751 +0.24(+2.67%)
Sep 24, 2008 8.893 9.141 8.747 8.970 10,628,855 +0.21(+2.34%)
Sep 23, 2008 8.927 9.072 8.630 8.764 9,572,391 -0.20(-2.20%)
Sep 22, 2008 9.398 9.458 8.935 8.961 6,336,209 -0.50(-5.33%)
Sep 19, 2008 9.603 10.13 9.355 9.466 24,653,608 +0.40(+4.44%)
Sep 18, 2008 8.995 9.398 8.653 9.064 22,919,628 +0.40(+4.64%)
Sep 17, 2008 8.876 9.081 8.636 8.662 21,814,804 -0.49(-5.33%)
Sep 16, 2008 8.901 9.389 8.824 9.149 26,426,800 -0.09(-1.02%)
Sep 15, 2008 9.577 9.620 9.055 9.244 21,222,648 -0.68(-6.90%)
Sep 12, 2008 9.826 9.997 9.689 9.928 13,499,670 -0.07(-0.68%)
Sep 11, 2008 9.560 10.22 9.458 9.997 19,222,060 +0.25(+2.55%)
Sep 10, 2008 10.12 10.15 9.689 9.749 13,924,818 -0.20(-1.98%)
Sep 09, 2008 10.39 10.40 9.808 9.945 17,553,618 -0.42(-4.05%)
Sep 08, 2008 10.90 11.00 10.24 10.36 15,850,227 -0.24(-2.26%)
Sep 05, 2008 10.03 10.69 10.03 10.60 21,642,984 +0.39(+3.77%)
Sep 04, 2008 10.50 10.52 10.02 10.22 38,416,232 -0.59(-5.46%)
Sep 03, 2008 11.97 11.97 10.74 10.81 37,412,440 -1.32(-10.87%)
Sep 02, 2008 12.28 12.33 11.87 12.13 14,851,594 +0.05(+0.43%)
Aug 29, 2008 12.13 12.36 11.81 12.08 35,144,168 -0.56(-4.40%)
Aug 28, 2008 12.59 12.74 12.32 12.63 27,171,546 +0.27(+2.22%)
Aug 27, 2008 12.61 12.71 12.20 12.36 24,665,806 -0.16(-1.30%)
Aug 26, 2008 12.74 12.94 12.23 12.52 45,114,680 -0.89(-6.64%)
Aug 25, 2008 13.84 13.84 13.37 13.41 12,668,849 -0.27(-2.00%)
Aug 22, 2008 13.73 13.86 13.59 13.69 7,538,494 +0.13(+0.95%)
Aug 21, 2008 13.76 13.91 13.45 13.56 7,876,096 -0.18(-1.31%)
Aug 20, 2008 13.69 13.96 13.57 13.74 10,769,376 +0.15(+1.13%)
Aug 19, 2008 13.47 13.73 13.30 13.58 15,221,578 +0.01(+0.06%)
Aug 18, 2008 13.69 13.78 13.30 13.57 13,388,934 -0.02(-0.13%)
Aug 15, 2008 14.06 14.23 13.57 13.59 22,574,008 -0.38(-2.70%)
Aug 14, 2008 13.62 14.09 13.51 13.97 10,029,785 +0.26(+1.87%)
Aug 13, 2008 13.59 13.87 13.40 13.71 12,895,780 +0.08(+0.57%)
Aug 12, 2008 13.68 13.69 13.04 13.63 22,836,516 +0.09(+0.69%)
Aug 11, 2008 13.61 13.87 13.51 13.54 18,582,932 +0.23(+1.74%)
Aug 08, 2008 13.15 13.54 13.02 13.31 11,394,316 +0.21(+1.63%)
Aug 07, 2008 12.77 13.45 12.50 13.10 19,878,268 +0.36(+2.82%)
Aug 06, 2008 12.53 12.94 12.13 12.74 17,858,582 +0.25(+1.99%)
Aug 05, 2008 12.29 12.60 12.06 12.49 15,401,898 +0.31(+2.53%)
Aug 04, 2008 12.47 12.56 12.12 12.18 14,970,912 -0.39(-3.13%)
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.