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

Marvell Technology Inc (NQ: MRVL )

72.91 -1.97 (-2.63%)
Streaming Delayed Price Updated: 1:46 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 (%)
Dec 31, 2008 5.597 5.777 5.538 5.709 8,150,764 +0.03(+0.45%)
Dec 30, 2008 5.469 5.692 5.315 5.683 12,542,019 +0.32(+5.90%)
Dec 29, 2008 5.529 5.563 5.178 5.366 18,710,410 -0.15(-2.79%)
Dec 26, 2008 5.649 5.683 5.392 5.520 5,532,228 -0.09(-1.68%)
Dec 24, 2008 5.589 5.700 5.572 5.615 3,612,405 -0.03(-0.46%)
Dec 23, 2008 5.854 5.983 5.563 5.640 11,816,571 -0.26(-4.35%)
Dec 22, 2008 6.008 6.231 5.726 5.897 18,112,384 -0.21(-3.37%)
Dec 19, 2008 5.966 6.214 5.923 6.102 21,177,956 +0.25(+4.24%)
Dec 18, 2008 6.188 6.222 5.743 5.854 23,761,762 -0.29(-4.74%)
Dec 17, 2008 6.043 6.479 5.966 6.145 32,740,528 -0.09(-1.51%)
Dec 16, 2008 5.786 6.282 5.760 6.239 26,920,218 +0.56(+9.79%)
Dec 15, 2008 5.640 5.743 5.392 5.683 12,690,557 +0.06(+1.07%)
Dec 12, 2008 5.195 5.709 5.135 5.623 19,373,880 +0.33(+6.14%)
Dec 11, 2008 5.486 5.692 5.255 5.298 12,189,161 -0.27(-4.77%)
Dec 10, 2008 5.520 5.991 5.392 5.563 23,550,620 +0.09(+1.56%)
Dec 09, 2008 4.844 5.632 4.724 5.478 27,736,096 +0.57(+11.69%)
Dec 08, 2008 5.093 5.093 4.733 4.904 15,740,418 -0.03(-0.52%)
Dec 05, 2008 4.947 4.947 4.536 4.930 14,368,851 +0.05(+1.05%)
Dec 04, 2008 5.093 5.187 4.750 4.879 13,321,949 -0.37(-7.01%)
Dec 03, 2008 5.024 5.289 4.707 5.247 31,858,082 +0.89(+20.43%)
Dec 02, 2008 4.528 4.570 4.220 4.356 18,508,954 -0.10(-2.30%)
Dec 01, 2008 4.861 4.861 4.459 4.459 10,230,349 -0.50(-10.17%)
Nov 28, 2008 4.896 5.007 4.793 4.964 3,026,087 +0.00(+0.00%)
Nov 26, 2008 4.536 4.964 4.442 4.964 10,991,440 +0.39(+8.61%)
Nov 25, 2008 4.682 4.836 4.519 4.570 11,135,230 -0.16(-3.44%)
Nov 24, 2008 4.528 4.742 4.348 4.733 13,889,096 +0.36(+8.22%)
Nov 21, 2008 4.177 4.382 3.834 4.374 19,938,158 +0.28(+6.90%)
Nov 20, 2008 4.220 4.493 4.031 4.091 21,237,478 -0.22(-5.16%)
Nov 19, 2008 4.682 4.810 4.314 4.314 11,204,070 -0.44(-9.19%)
Nov 18, 2008 4.904 5.024 4.639 4.750 12,629,401 -0.11(-2.29%)
Nov 17, 2008 4.870 5.058 4.716 4.861 11,001,411 -0.11(-2.24%)
Nov 14, 2008 5.255 5.255 4.784 4.973 12,534,238 -0.30(-5.68%)
Nov 13, 2008 4.879 5.281 4.519 5.272 15,017,109 +0.37(+7.50%)
Nov 12, 2008 5.229 5.229 4.870 4.904 10,118,476 -0.32(-6.07%)
Nov 11, 2008 5.255 5.315 4.964 5.221 10,457,896 -0.06(-1.13%)
Nov 10, 2008 5.734 5.777 5.229 5.281 9,282,346 -0.27(-4.93%)
Nov 07, 2008 5.709 5.743 5.392 5.555 12,275,896 -0.11(-1.96%)
Nov 06, 2008 6.025 6.137 5.623 5.666 13,459,900 -0.42(-6.89%)
Nov 05, 2008 6.239 6.479 6.085 6.085 11,337,501 -0.21(-3.40%)
Nov 04, 2008 6.179 6.582 6.085 6.299 25,799,742 +0.56(+9.85%)
Nov 03, 2008 5.940 5.985 5.606 5.734 11,242,300 -0.22(-3.74%)
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%)
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.