Skip to main content

Marvell Technology Inc (NQ: MRVL )

72.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 13.91 14.01 13.48 13.51 19,484,520 -0.45(-3.19%)
Jun 29, 2010 14.40 14.45 13.83 13.96 21,446,554 -0.93(-6.28%)
Jun 25, 2010 15.16 15.16 14.62 14.89 22,216,090 -0.26(-1.70%)
Jun 24, 2010 15.80 15.95 15.01 15.15 21,028,962 -0.69(-4.38%)
Jun 23, 2010 15.73 16.10 15.53 15.84 13,923,429 +0.09(+0.60%)
Jun 22, 2010 15.96 16.21 15.68 15.75 26,473,748 -0.14(-0.86%)
Jun 21, 2010 16.66 16.67 15.77 15.89 25,208,200 -0.44(-2.68%)
Jun 18, 2010 16.30 16.48 16.25 16.32 13,222,447 -0.04(-0.26%)
Jun 17, 2010 16.63 16.67 16.09 16.37 15,793,523 -0.14(-0.83%)
Jun 16, 2010 16.14 16.55 15.83 16.50 21,184,374 +0.26(+1.62%)
Jun 15, 2010 15.22 16.31 15.22 16.24 23,889,024 +1.24(+8.30%)
Jun 14, 2010 15.77 15.79 14.95 14.99 24,858,588 -0.33(-2.18%)
Jun 11, 2010 14.82 15.34 14.70 15.33 13,614,083 +0.37(+2.46%)
Jun 10, 2010 14.75 15.04 14.68 14.96 13,214,866 +0.35(+2.41%)
Jun 09, 2010 14.80 15.29 14.53 14.61 18,289,382 -0.15(-0.99%)
Jun 08, 2010 15.38 15.38 14.27 14.75 37,901,340 -0.73(-4.71%)
Jun 07, 2010 16.20 16.30 15.41 15.48 16,422,761 -0.64(-3.97%)
Jun 04, 2010 16.34 16.74 16.06 16.12 11,688,210 -0.61(-3.65%)
Jun 03, 2010 16.80 16.94 16.37 16.73 14,413,512 +0.00(+0.00%)
Jun 02, 2010 16.13 16.75 15.89 16.73 16,597,308 +0.75(+4.66%)
Jun 01, 2010 16.17 16.68 15.99 15.99 17,029,386 -0.28(-1.74%)
May 28, 2010 16.50 16.70 15.94 16.27 18,330,790 -0.23(-1.40%)
May 27, 2010 16.19 16.51 16.13 16.50 17,471,340 +0.75(+4.79%)
May 26, 2010 16.13 16.49 15.72 15.75 32,051,230 -0.15(-0.97%)
May 25, 2010 15.15 15.98 14.96 15.90 25,333,230 +0.07(+0.43%)
May 24, 2010 16.60 16.60 15.79 15.83 20,729,198 -0.73(-4.40%)
May 21, 2010 15.47 16.89 15.39 16.56 35,467,396 +1.27(+8.30%)
May 20, 2010 15.22 15.68 14.90 15.29 31,979,678 -0.57(-3.62%)
May 19, 2010 15.44 16.07 15.21 15.87 26,553,068 +0.42(+2.72%)
May 18, 2010 16.08 16.13 15.31 15.45 18,166,750 -0.48(-3.01%)
May 17, 2010 15.86 16.14 15.37 15.93 17,333,598 +0.08(+0.49%)
May 14, 2010 16.09 16.09 15.10 15.85 37,287,080 -0.68(-4.10%)
May 13, 2010 16.91 17.22 16.39 16.53 16,304,107 -0.57(-3.31%)
May 12, 2010 16.85 17.20 16.78 17.09 13,954,217 +0.37(+2.20%)
May 11, 2010 17.17 17.22 16.60 16.73 10,931,581 -0.33(-1.91%)
May 10, 2010 16.84 17.98 15.70 17.05 13,399,104 +0.88(+5.46%)
May 07, 2010 16.03 16.51 15.54 16.17 28,498,694 +0.00(+0.00%)
May 06, 2010 16.63 16.97 14.80 16.17 24,646,532 -0.48(-2.88%)
May 05, 2010 16.88 17.15 16.46 16.65 20,822,056 -0.18(-1.07%)
May 04, 2010 17.58 17.59 16.53 16.83 23,228,724 -0.99(-5.58%)
May 03, 2010 17.91 18.05 17.66 17.82 10,968,863 +0.11(+0.63%)
Apr 30, 2010 18.66 18.69 17.65 17.71 17,640,472 -0.99(-5.32%)
Apr 29, 2010 18.53 18.75 18.36 18.71 10,352,156 +0.19(+1.02%)
Apr 28, 2010 18.67 18.93 18.23 18.52 11,827,476 +0.15(+0.84%)
Apr 27, 2010 18.95 19.29 18.34 18.36 22,055,384 -0.36(-1.92%)
Apr 26, 2010 19.12 19.27 18.67 18.72 12,858,270 -0.29(-1.53%)
Apr 23, 2010 18.71 19.21 18.64 19.02 20,474,352 +0.32(+1.70%)
Apr 22, 2010 18.35 18.78 17.97 18.70 16,067,716 +0.04(+0.23%)
Apr 21, 2010 18.99 19.27 18.32 18.66 16,144,274 -0.07(-0.37%)
Apr 20, 2010 18.78 19.19 18.71 18.72 18,598,940 +0.19(+1.02%)
Apr 19, 2010 18.74 18.78 18.18 18.54 20,538,196 -0.41(-2.17%)
Apr 16, 2010 19.35 19.35 18.54 18.95 22,819,460 -0.41(-2.13%)
Apr 15, 2010 19.35 19.61 19.30 19.36 18,956,844 +0.03(+0.13%)
Apr 14, 2010 18.38 19.36 18.36 19.33 29,754,920 +1.38(+7.69%)
Apr 13, 2010 18.14 18.17 17.80 17.95 12,242,089 -0.17(-0.95%)
Apr 12, 2010 17.97 18.27 17.88 18.12 10,931,774 +0.15(+0.82%)
Apr 09, 2010 17.76 17.99 17.60 17.98 9,211,354 +0.29(+1.64%)
Apr 08, 2010 17.57 17.73 17.29 17.69 10,869,750 -0.05(-0.29%)
Apr 07, 2010 17.83 17.91 17.58 17.74 7,443,266 -0.14(-0.77%)
Apr 06, 2010 17.82 18.00 17.68 17.88 8,812,163 -0.09(-0.53%)
Apr 05, 2010 17.58 17.99 17.46 17.97 11,638,456 +0.50(+2.85%)
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.