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

Marvell Technology Inc (NQ: MRVL )

70.99 -2.46 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2009 10.09 10.17 9.800 9.962 10,415,100 -0.03(-0.26%)
Jun 29, 2009 10.13 10.21 9.928 9.988 11,924,204 -0.11(-1.10%)
Jun 26, 2009 10.24 10.44 10.07 10.10 19,426,322 -0.17(-1.67%)
Jun 25, 2009 10.30 10.34 9.894 10.27 13,967,577 +0.20(+1.95%)
Jun 24, 2009 10.01 10.19 9.937 10.07 13,345,727 +0.21(+2.17%)
Jun 23, 2009 9.749 9.945 9.458 9.860 22,215,106 +0.03(+0.35%)
Jun 22, 2009 10.57 10.60 9.800 9.826 34,872,036 -0.45(-4.41%)
Jun 19, 2009 9.843 10.30 9.817 10.28 26,046,218 +0.63(+6.57%)
Jun 18, 2009 10.06 10.07 9.560 9.646 21,783,726 -0.33(-3.34%)
Jun 17, 2009 10.23 10.35 9.800 9.980 32,762,404 -0.25(-2.43%)
Jun 16, 2009 10.71 10.78 10.22 10.23 15,457,888 -0.45(-4.17%)
Jun 15, 2009 10.46 10.72 10.30 10.67 12,836,645 +0.12(+1.14%)
Jun 12, 2009 10.72 10.74 10.36 10.55 11,499,187 -0.15(-1.44%)
Jun 11, 2009 10.89 11.00 10.60 10.71 17,030,090 -0.35(-3.17%)
Jun 10, 2009 10.96 11.07 10.54 11.06 24,438,036 +0.07(+0.62%)
Jun 09, 2009 10.09 11.08 10.06 10.99 56,207,120 +1.40(+14.54%)
Jun 08, 2009 9.569 9.671 9.338 9.594 9,883,624 -0.14(-1.41%)
Jun 05, 2009 9.757 9.894 9.500 9.731 14,191,216 +0.03(+0.26%)
Jun 04, 2009 9.312 9.740 9.269 9.706 14,395,809 +0.48(+5.19%)
Jun 03, 2009 9.244 9.440 9.089 9.226 20,928,136 -0.33(-3.41%)
Jun 02, 2009 9.894 9.988 9.380 9.552 29,582,016 -0.83(-8.00%)
Jun 01, 2009 9.971 10.46 9.860 10.38 23,851,626 +0.60(+6.12%)
May 29, 2009 9.980 10.13 9.423 9.783 32,187,360 -0.22(-2.22%)
May 28, 2009 10.04 10.07 9.552 10.01 24,949,732 +0.16(+1.65%)
May 27, 2009 10.01 10.19 9.783 9.843 28,115,136 -0.10(-1.03%)
May 26, 2009 9.226 9.971 9.209 9.945 19,146,578 +0.56(+6.02%)
May 22, 2009 9.466 9.543 9.209 9.380 11,616,082 -0.11(-1.17%)
May 21, 2009 9.569 9.714 9.363 9.492 14,470,297 -0.16(-1.68%)
May 20, 2009 9.843 9.945 9.524 9.654 13,960,099 -0.09(-0.97%)
May 19, 2009 9.586 9.988 9.509 9.749 16,548,919 +0.09(+0.98%)
May 18, 2009 9.543 9.714 9.346 9.654 19,284,470 +0.50(+5.52%)
May 15, 2009 9.141 9.338 8.987 9.149 11,074,351 +0.01(+0.09%)
May 14, 2009 8.739 9.261 8.670 9.141 11,997,798 +0.42(+4.81%)
May 13, 2009 8.816 8.876 8.542 8.721 12,884,733 -0.15(-1.64%)
May 12, 2009 9.252 9.286 8.730 8.867 11,673,483 -0.31(-3.36%)
May 11, 2009 8.858 9.380 8.816 9.175 15,554,576 +0.13(+1.42%)
May 08, 2009 9.286 9.303 8.610 9.047 25,480,940 -0.29(-3.12%)
May 07, 2009 10.05 10.08 9.072 9.338 18,546,868 -0.60(-6.03%)
May 06, 2009 9.774 10.03 9.466 9.937 24,028,982 +0.27(+2.83%)
May 05, 2009 9.843 9.894 9.466 9.663 15,487,615 -0.26(-2.59%)
May 04, 2009 10.09 10.21 9.757 9.920 18,880,808 +0.29(+3.02%)
May 01, 2009 9.560 9.766 9.364 9.629 18,640,762 +0.23(+2.46%)
Apr 30, 2009 8.850 9.629 8.841 9.398 29,002,770 +0.56(+6.40%)
Apr 29, 2009 8.781 9.107 8.662 8.833 15,095,079 +0.15(+1.67%)
Apr 28, 2009 8.876 8.876 8.602 8.687 12,670,673 -0.28(-3.15%)
Apr 27, 2009 8.826 9.235 8.756 8.970 12,861,542 +0.06(+0.67%)
Apr 24, 2009 8.721 8.978 8.482 8.910 12,513,243 +0.21(+2.36%)
Apr 23, 2009 8.730 8.739 8.302 8.704 13,194,804 +0.04(+0.49%)
Apr 22, 2009 8.225 8.927 8.174 8.662 15,650,730 +0.21(+2.43%)
Apr 21, 2009 8.413 8.602 8.216 8.456 16,348,202 +0.08(+0.92%)
Apr 20, 2009 8.644 8.704 8.345 8.379 11,420,052 -0.54(-6.05%)
Apr 17, 2009 8.970 9.038 8.816 8.918 8,092,461 -0.17(-1.88%)
Apr 16, 2009 9.004 9.141 8.790 9.089 12,966,627 +0.27(+3.01%)
Apr 15, 2009 8.756 9.047 8.533 8.824 26,896,350 +0.01(+0.10%)
Apr 14, 2009 8.696 9.209 8.619 8.816 17,673,326 +0.06(+0.68%)
Apr 13, 2009 8.987 8.987 8.516 8.756 14,840,875 -0.21(-2.29%)
Apr 09, 2009 8.833 9.158 8.773 8.961 18,142,500 +0.36(+4.18%)
Apr 08, 2009 8.131 8.610 8.131 8.602 17,963,698 +0.50(+6.12%)
Apr 07, 2009 8.174 8.216 7.960 8.105 10,030,121 -0.22(-2.67%)
Apr 06, 2009 8.345 8.371 8.045 8.328 15,574,503 -0.28(-3.28%)
Apr 03, 2009 8.627 8.721 8.311 8.610 22,079,068 +0.16(+1.93%)
Apr 02, 2009 8.251 8.636 8.158 8.448 18,270,812 +0.34(+4.22%)
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.