Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marvell Technology Inc (NQ: MRVL )

73.87 -1.01 (-1.35%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.001 4.136 3.991 4.042 18,983,594 +0.01(+0.13%)
Sep 29, 2003 3.982 4.037 3.874 4.037 14,096,204 +0.09(+2.25%)
Sep 26, 2003 3.991 4.117 3.924 3.948 17,995,166 -0.05(-1.34%)
Sep 25, 2003 4.063 4.193 4.001 4.001 15,322,599 -0.02(-0.48%)
Sep 24, 2003 4.253 4.253 4.004 4.021 13,196,297 -0.23(-5.46%)
Sep 23, 2003 4.210 4.275 4.174 4.253 11,742,727 +0.05(+1.17%)
Sep 22, 2003 4.201 4.290 4.149 4.203 14,555,075 -0.16(-3.63%)
Sep 19, 2003 4.328 4.401 4.293 4.362 10,786,397 +0.01(+0.20%)
Sep 18, 2003 4.237 4.411 4.205 4.353 15,581,311 +0.10(+2.31%)
Sep 17, 2003 4.262 4.304 4.225 4.255 10,630,834 -0.04(-0.82%)
Sep 16, 2003 4.193 4.300 4.120 4.290 14,542,984 +0.11(+2.69%)
Sep 15, 2003 4.318 4.328 4.151 4.178 9,935,455 -0.10(-2.42%)
Sep 12, 2003 4.180 4.282 4.141 4.282 7,745,439 +0.07(+1.78%)
Sep 11, 2003 4.151 4.258 4.117 4.207 12,040,412 +0.09(+2.24%)
Sep 10, 2003 4.387 4.395 4.101 4.115 16,903,686 -0.33(-7.37%)
Sep 09, 2003 4.456 4.546 4.435 4.442 11,774,488 -0.05(-1.07%)
Sep 08, 2003 4.573 4.573 4.425 4.490 17,499,562 -0.06(-1.36%)
Sep 05, 2003 4.423 4.636 4.405 4.552 20,810,756 +0.14(+3.08%)
Sep 04, 2003 4.409 4.468 4.322 4.416 12,341,388 +0.00(+0.02%)
Sep 03, 2003 4.515 4.545 4.386 4.415 9,862,548 -0.09(-1.95%)
Sep 02, 2003 4.522 4.525 4.442 4.503 9,438,659 -0.00(-0.09%)
Aug 29, 2003 4.610 4.654 4.469 4.507 13,663,061 -0.10(-2.27%)
Aug 28, 2003 4.503 4.665 4.488 4.612 19,976,064 +0.14(+3.23%)
Aug 27, 2003 4.396 4.513 4.354 4.468 15,384,789 +0.08(+1.88%)
Aug 26, 2003 4.276 4.392 4.195 4.385 20,722,426 +0.05(+1.26%)
Aug 25, 2003 4.460 4.472 4.290 4.331 15,317,958 -0.13(-2.90%)
Aug 22, 2003 4.536 4.563 4.431 4.460 42,408,536 +0.36(+8.68%)
Aug 21, 2003 4.132 4.146 4.029 4.104 30,161,552 -0.00(-0.08%)
Aug 20, 2003 4.092 4.247 4.067 4.107 18,506,240 -0.03(-0.83%)
Aug 19, 2003 4.119 4.162 3.877 4.141 37,243,352 +0.10(+2.57%)
Aug 18, 2003 3.921 4.064 3.903 4.038 13,432,189 +0.16(+4.25%)
Aug 15, 2003 3.830 4.001 3.750 3.873 5,826,488 +0.06(+1.63%)
Aug 14, 2003 3.769 3.830 3.730 3.811 5,912,014 +0.00(+0.08%)
Aug 13, 2003 3.879 3.893 3.751 3.808 8,278,689 -0.04(-1.08%)
Aug 12, 2003 3.661 3.854 3.659 3.849 18,111,794 +0.22(+5.92%)
Aug 11, 2003 3.471 3.638 3.468 3.634 10,757,529 +0.15(+4.27%)
Aug 08, 2003 3.665 3.693 3.384 3.486 17,307,012 -0.17(-4.76%)
Aug 07, 2003 3.746 3.762 3.447 3.660 24,548,178 -0.09(-2.31%)
Aug 06, 2003 3.680 3.758 3.652 3.747 14,245,383 +0.05(+1.36%)
Aug 05, 2003 3.804 3.873 3.682 3.696 11,819,354 -0.09(-2.26%)
Aug 04, 2003 3.815 3.827 3.738 3.782 7,291,172 -0.01(-0.25%)
Aug 01, 2003 3.764 3.831 3.723 3.792 8,028,318 +0.03(+0.85%)
Jul 31, 2003 3.758 3.848 3.697 3.759 9,886,383 +0.09(+2.36%)
Jul 30, 2003 3.740 3.782 3.621 3.673 7,543,075 -0.04(-1.04%)
Jul 29, 2003 3.787 3.840 3.651 3.711 11,000,085 -0.07(-1.76%)
Jul 28, 2003 3.787 3.797 3.672 3.778 7,765,535 +0.05(+1.41%)
Jul 25, 2003 3.664 3.727 3.481 3.725 14,788,447 +0.06(+1.52%)
Jul 24, 2003 3.744 3.860 3.662 3.670 8,926,907 -0.05(-1.41%)
Jul 23, 2003 3.682 3.753 3.634 3.722 10,970,642 -0.00(-0.03%)
Jul 22, 2003 3.770 3.825 3.632 3.723 14,796,860 +0.03(+0.87%)
Jul 21, 2003 3.782 3.782 3.595 3.691 12,012,838 -0.09(-2.32%)
Jul 18, 2003 3.830 3.847 3.598 3.779 20,256,476 +0.01(+0.40%)
Jul 17, 2003 3.787 3.873 3.675 3.764 21,472,996 -0.16(-4.17%)
Jul 16, 2003 4.062 4.117 3.798 3.927 20,372,846 -0.11(-2.76%)
Jul 15, 2003 4.184 4.194 3.973 4.039 17,076,606 -0.19(-4.43%)
Jul 14, 2003 4.150 4.274 4.145 4.226 13,044,286 +0.15(+3.67%)
Jul 11, 2003 4.103 4.116 4.016 4.076 9,976,143 -0.02(-0.39%)
Jul 10, 2003 4.196 4.237 4.077 4.092 11,107,576 -0.14(-3.34%)
Jul 09, 2003 4.247 4.279 4.146 4.233 9,333,037 -0.01(-0.20%)
Jul 08, 2003 4.139 4.260 4.098 4.242 17,218,214 +0.16(+3.90%)
Jul 07, 2003 4.046 4.096 4.004 4.083 11,378,641 +0.07(+1.73%)
Jul 03, 2003 3.947 4.055 3.938 4.013 8,346,455 +0.01(+0.37%)
Jul 02, 2003 3.943 4.059 3.921 3.998 23,252,208 +0.09(+2.38%)
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.