Skip to main content

Marvell Technology Inc (NQ: MRVL )

70.88 -1.43 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 11.80 11.85 11.54 11.60 10,067,647 -0.19(-1.60%)
Mar 30, 2006 11.95 12.05 11.71 11.78 11,941,056 -0.09(-0.76%)
Mar 29, 2006 11.81 11.99 11.65 11.87 17,341,678 +0.14(+1.19%)
Mar 28, 2006 12.28 12.30 11.69 11.73 12,875,378 -0.53(-4.33%)
Mar 27, 2006 12.31 12.47 12.23 12.27 8,021,772 -0.12(-0.93%)
Mar 24, 2006 12.10 12.38 12.08 12.38 13,142,750 +0.21(+1.76%)
Mar 23, 2006 11.79 12.20 11.75 12.17 22,306,114 +0.46(+3.92%)
Mar 22, 2006 11.63 11.90 11.49 11.71 22,327,344 -0.01(-0.11%)
Mar 21, 2006 11.85 12.29 11.68 11.72 15,495,514 -0.25(-2.13%)
Mar 20, 2006 11.67 12.11 11.67 11.98 15,399,692 +0.36(+3.08%)
Mar 17, 2006 11.75 11.89 11.49 11.62 24,102,550 -0.22(-1.88%)
Mar 16, 2006 12.52 12.62 11.84 11.84 16,589,689 -0.56(-4.54%)
Mar 15, 2006 12.65 12.76 12.29 12.41 12,552,270 -0.18(-1.40%)
Mar 14, 2006 12.26 12.59 12.16 12.58 12,514,764 +0.37(+3.05%)
Mar 13, 2006 12.36 12.53 12.08 12.21 12,967,736 -0.04(-0.30%)
Mar 10, 2006 12.65 12.77 12.18 12.24 11,308,326 -0.32(-2.51%)
Mar 09, 2006 12.85 12.98 12.50 12.56 11,860,045 -0.17(-1.36%)
Mar 08, 2006 12.60 12.88 12.36 12.73 15,155,763 +0.10(+0.76%)
Mar 07, 2006 13.27 13.28 12.47 12.64 23,190,656 -0.75(-5.59%)
Mar 06, 2006 13.75 13.86 13.29 13.38 10,004,144 -0.33(-2.39%)
Mar 03, 2006 13.82 14.10 13.71 13.71 11,313,518 -0.18(-1.31%)
Mar 02, 2006 13.93 14.20 13.71 13.89 19,155,498 -0.08(-0.54%)
Mar 01, 2006 13.15 13.98 13.10 13.97 18,901,540 +0.85(+6.47%)
Feb 28, 2006 13.37 13.54 13.09 13.12 9,688,746 -0.25(-1.89%)
Feb 27, 2006 13.46 13.55 13.31 13.37 8,586,141 +0.02(+0.16%)
Feb 24, 2006 13.56 13.75 13.19 13.35 33,415,702 -0.11(-0.84%)
Feb 23, 2006 13.81 13.83 13.43 13.47 23,439,428 -0.32(-2.33%)
Feb 22, 2006 13.29 13.80 13.08 13.79 13,278,828 +0.43(+3.26%)
Feb 21, 2006 13.69 13.72 13.17 13.35 16,708,287 -0.30(-2.23%)
Feb 17, 2006 14.07 14.07 13.66 13.66 9,101,318 -0.38(-2.69%)
Feb 16, 2006 13.76 14.11 13.76 14.03 9,286,419 +0.32(+2.36%)
Feb 15, 2006 13.78 13.96 13.54 13.71 10,347,096 -0.06(-0.44%)
Feb 14, 2006 13.66 13.85 13.16 13.77 19,744,604 +0.20(+1.45%)
Feb 13, 2006 14.30 14.44 13.50 13.57 18,690,706 -0.82(-5.69%)
Feb 10, 2006 14.66 14.77 14.08 14.39 11,907,938 -0.34(-2.33%)
Feb 09, 2006 14.55 14.92 14.51 14.74 11,649,588 +0.21(+1.48%)
Feb 08, 2006 14.50 14.54 14.17 14.52 8,866,448 +0.17(+1.21%)
Feb 07, 2006 14.56 14.78 14.20 14.35 10,466,541 -0.23(-1.57%)
Feb 06, 2006 14.38 14.68 14.30 14.58 8,052,750 +0.34(+2.41%)
Feb 03, 2006 14.57 14.58 14.15 14.23 11,558,525 -0.32(-2.21%)
Feb 02, 2006 14.54 14.88 14.39 14.56 10,930,290 +0.04(+0.31%)
Feb 01, 2006 14.53 14.63 14.34 14.51 10,879,805 -0.15(-1.05%)
Jan 31, 2006 14.85 14.98 14.52 14.66 9,903,544 -0.10(-0.68%)
Jan 30, 2006 14.93 15.06 14.60 14.77 10,141,058 -0.38(-2.48%)
Jan 27, 2006 14.92 15.79 14.83 15.14 26,183,344 +0.97(+6.87%)
Jan 26, 2006 13.99 14.29 13.78 14.17 8,887,973 +0.39(+2.82%)
Jan 25, 2006 14.16 14.18 13.61 13.78 7,803,818 -0.20(-1.46%)
Jan 24, 2006 13.58 14.02 13.58 13.98 8,768,745 +0.48(+3.59%)
Jan 23, 2006 13.53 13.71 13.37 13.50 9,561,122 +0.12(+0.91%)
Jan 20, 2006 13.92 14.02 13.33 13.38 10,514,164 -0.58(-4.13%)
Jan 19, 2006 14.08 14.19 13.93 13.95 10,431,811 +0.25(+1.80%)
Jan 18, 2006 13.18 13.78 13.07 13.71 13,886,776 +0.21(+1.57%)
Jan 17, 2006 13.77 13.77 13.42 13.49 8,280,634 -0.32(-2.33%)
Jan 13, 2006 13.72 13.85 13.36 13.82 13,297,052 +0.11(+0.80%)
Jan 12, 2006 14.29 14.30 13.67 13.71 14,943,373 -0.62(-4.34%)
Jan 11, 2006 14.04 14.44 14.04 14.33 21,981,436 +0.40(+2.85%)
Jan 10, 2006 13.48 13.93 13.35 13.93 20,989,784 +0.63(+4.74%)
Jan 09, 2006 13.28 13.41 13.18 13.30 10,529,808 +0.15(+1.11%)
Jan 06, 2006 12.96 13.26 12.75 13.16 10,609,895 +0.26(+2.03%)
Jan 05, 2006 12.49 12.90 12.42 12.89 10,028,653 +0.50(+4.05%)
Jan 04, 2006 12.49 12.62 12.32 12.39 7,808,617 -0.07(-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.