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 (%)
May 30, 2008 14.51 15.29 14.40 14.86 86,235,464 +2.81(+23.30%)
May 29, 2008 12.28 12.28 11.94 12.05 26,404,806 -0.22(-1.81%)
May 28, 2008 12.20 12.27 11.93 12.27 11,362,469 +0.11(+0.92%)
May 27, 2008 11.89 12.20 11.64 12.16 17,083,964 -0.20(-1.59%)
May 26, 2008 12.15 12.37 12.09 12.36 7,922,992 +0.00(+0.00%)
May 23, 2008 12.15 12.37 12.09 12.36 7,919,487 +0.06(+0.49%)
May 22, 2008 12.16 12.44 12.12 12.30 9,953,956 +0.21(+1.70%)
May 21, 2008 12.44 12.58 11.97 12.09 12,024,792 -0.22(-1.81%)
May 20, 2008 12.48 12.48 11.92 12.32 14,658,932 -0.38(-2.97%)
May 19, 2008 12.98 13.21 12.58 12.69 13,257,395 -0.27(-2.11%)
May 16, 2008 12.80 13.05 12.54 12.97 19,696,160 +0.27(+2.16%)
May 15, 2008 12.06 12.85 12.03 12.69 18,892,158 +0.68(+5.70%)
May 14, 2008 12.39 12.46 11.92 12.01 17,702,724 -0.23(-1.89%)
May 13, 2008 11.87 12.42 11.77 12.24 20,559,596 +0.51(+4.38%)
May 12, 2008 11.57 11.79 11.34 11.73 16,128,042 +0.27(+2.31%)
May 09, 2008 11.29 11.55 11.19 11.46 8,594,056 +0.08(+0.68%)
May 08, 2008 11.31 11.50 11.13 11.38 8,843,816 +0.10(+0.91%)
May 07, 2008 11.23 11.57 11.16 11.28 11,253,762 -0.02(-0.15%)
May 06, 2008 11.22 11.33 10.95 11.30 12,157,559 +0.02(+0.15%)
May 05, 2008 11.43 11.45 11.15 11.28 10,542,937 -0.13(-1.12%)
May 02, 2008 11.71 11.72 11.13 11.41 18,439,306 -0.19(-1.62%)
May 01, 2008 11.05 11.62 10.96 11.60 18,867,026 +0.51(+4.63%)
Apr 30, 2008 11.18 11.26 10.97 11.08 12,055,206 -0.08(-0.69%)
Apr 29, 2008 11.01 11.19 10.91 11.16 10,023,459 +0.09(+0.85%)
Apr 28, 2008 11.42 11.47 11.04 11.07 14,204,402 -0.18(-1.60%)
Apr 25, 2008 11.21 11.27 10.74 11.25 19,239,406 -0.02(-0.15%)
Apr 24, 2008 10.75 11.30 10.54 11.26 38,200,744 +0.60(+5.62%)
Apr 23, 2008 10.10 10.69 10.10 10.66 31,546,964 +0.76(+7.69%)
Apr 22, 2008 10.06 10.11 9.826 9.903 18,838,806 -0.34(-3.34%)
Apr 21, 2008 9.800 10.24 9.766 10.24 16,953,232 +0.56(+5.84%)
Apr 18, 2008 9.423 9.868 9.389 9.680 20,642,878 +0.49(+5.31%)
Apr 17, 2008 9.218 9.483 9.107 9.192 8,087,110 -0.11(-1.20%)
Apr 16, 2008 9.209 9.372 9.012 9.303 16,737,341 +0.32(+3.52%)
Apr 15, 2008 9.124 9.226 8.858 8.987 12,949,619 -0.09(-1.04%)
Apr 14, 2008 9.072 9.295 8.995 9.081 12,611,655 -0.03(-0.28%)
Apr 11, 2008 9.124 9.398 9.089 9.107 9,521,355 -0.41(-4.32%)
Apr 10, 2008 9.329 9.620 9.064 9.517 15,522,753 +0.18(+1.92%)
Apr 09, 2008 9.440 9.500 9.295 9.338 13,102,482 -0.09(-1.00%)
Apr 08, 2008 9.492 9.560 9.321 9.432 13,735,035 -0.17(-1.78%)
Apr 07, 2008 9.937 10.01 9.517 9.603 15,757,378 -0.29(-2.94%)
Apr 04, 2008 9.945 10.09 9.603 9.894 21,782,296 +0.00(+0.00%)
Apr 03, 2008 9.671 10.07 9.475 9.894 28,488,626 +0.28(+2.94%)
Apr 02, 2008 9.543 9.860 9.522 9.612 18,292,712 +0.10(+1.08%)
Apr 01, 2008 9.509 9.637 9.372 9.509 15,915,257 +0.20(+2.11%)
Mar 31, 2008 9.483 9.629 9.209 9.312 12,897,344 -0.21(-2.25%)
Mar 28, 2008 9.689 9.851 9.483 9.526 7,913,006 -0.07(-0.71%)
Mar 27, 2008 9.808 9.962 9.560 9.594 9,154,887 -0.29(-2.94%)
Mar 26, 2008 9.637 10.27 9.398 9.885 24,637,982 +0.21(+2.12%)
Mar 25, 2008 9.714 9.843 9.552 9.680 12,667,059 +0.03(+0.35%)
Mar 24, 2008 9.132 9.740 9.132 9.646 19,140,002 +0.54(+5.92%)
Mar 21, 2008 9.149 9.201 8.918 9.107 15,498,238 +0.00(+0.00%)
Mar 20, 2008 9.149 9.201 8.918 9.107 15,498,063 -0.09(-1.02%)
Mar 19, 2008 9.671 9.714 9.201 9.201 15,583,071 -0.46(-4.78%)
Mar 18, 2008 9.843 10.01 9.449 9.663 16,565,087 +0.02(+0.18%)
Mar 17, 2008 9.338 9.808 9.149 9.646 14,222,609 +0.00(+0.00%)
Mar 14, 2008 10.07 10.14 9.466 9.646 12,112,327 -0.35(-3.51%)
Mar 13, 2008 9.338 10.10 9.209 9.997 19,368,136 +0.62(+6.57%)
Mar 12, 2008 9.244 9.577 9.158 9.380 8,752,905 +0.15(+1.67%)
Mar 11, 2008 9.261 9.415 8.978 9.227 22,208,898 +0.14(+1.51%)
Mar 10, 2008 9.269 9.475 9.089 9.089 13,358,120 -0.27(-2.93%)
Mar 07, 2008 9.209 9.483 8.773 9.363 40,878,540 -0.50(-5.03%)
Mar 06, 2008 10.15 10.27 9.826 9.860 27,660,234 -0.20(-1.97%)
Mar 05, 2008 10.24 10.42 9.903 10.06 16,112,855 -0.15(-1.49%)
Mar 04, 2008 9.980 10.24 9.697 10.21 16,003,506 +0.19(+1.88%)
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.