Skip to main content

Marvell Technology Inc (NQ: MRVL )

71.55 -1.22 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 47.96 48.52 47.52 47.62 4,228,685 -0.06(-0.12%)
May 27, 2021 47.62 47.98 47.18 47.68 7,007,807 -0.26(-0.53%)
May 26, 2021 47.64 48.10 47.17 47.93 6,728,212 +0.58(+1.23%)
May 25, 2021 47.29 47.75 46.85 47.35 8,639,291 +0.40(+0.86%)
May 24, 2021 46.01 47.18 45.85 46.95 8,077,041 +1.38(+3.03%)
May 21, 2021 46.12 46.12 45.26 45.57 7,711,445 -0.04(-0.09%)
May 20, 2021 44.19 45.77 44.12 45.61 14,479,023 +1.74(+3.95%)
May 19, 2021 40.70 44.20 40.67 43.87 13,260,882 +2.02(+4.83%)
May 18, 2021 42.47 42.62 41.74 41.85 6,443,169 -0.35(-0.84%)
May 17, 2021 42.31 42.70 41.62 42.21 8,845,756 -0.54(-1.27%)
May 14, 2021 41.88 43.19 41.29 42.75 7,868,664 +1.74(+4.23%)
May 13, 2021 41.44 42.24 40.21 41.01 9,306,233 +0.09(+0.22%)
May 12, 2021 42.29 42.48 40.58 40.92 13,627,304 -2.67(-6.13%)
May 11, 2021 42.08 43.95 41.48 43.60 8,342,628 -0.10(-0.23%)
May 10, 2021 44.92 45.22 43.66 43.69 9,139,913 -1.62(-3.57%)
May 07, 2021 45.25 45.92 44.87 45.31 5,982,594 +0.41(+0.92%)
May 06, 2021 43.82 45.02 43.43 44.90 6,857,205 +0.74(+1.67%)
May 05, 2021 44.23 44.99 43.76 44.16 6,441,536 +0.30(+0.67%)
May 04, 2021 43.07 43.87 42.09 43.86 10,054,769 +0.18(+0.41%)
May 03, 2021 44.84 44.90 43.50 43.68 7,464,678 -0.89(-1.99%)
Apr 30, 2021 45.74 46.05 44.41 44.57 8,932,548 -2.02(-4.34%)
Apr 29, 2021 46.63 46.80 45.53 46.59 5,706,383 +0.45(+0.98%)
Apr 28, 2021 45.20 46.36 44.86 46.14 9,788,614 +0.86(+1.89%)
Apr 27, 2021 46.79 47.07 45.18 45.28 10,122,944 -1.37(-2.94%)
Apr 26, 2021 45.82 46.73 45.62 46.65 10,137,496 +1.20(+2.65%)
Apr 23, 2021 44.76 45.81 44.62 45.45 10,396,303 +0.98(+2.19%)
Apr 22, 2021 47.10 47.10 44.40 44.47 11,266,122 -2.34(-4.99%)
Apr 21, 2021 44.98 46.84 44.59 46.81 9,638,800 +1.62(+3.58%)
Apr 20, 2021 45.57 46.46 45.02 45.19 21,907,238 -0.80(-1.74%)
Apr 19, 2021 46.77 47.15 45.44 45.99 9,860,770 -1.24(-2.63%)
Apr 16, 2021 47.99 48.19 46.74 47.23 13,125,008 -0.86(-1.78%)
Apr 15, 2021 47.91 48.32 47.48 48.09 6,724,040 +0.70(+1.48%)
Apr 14, 2021 48.13 48.62 47.15 47.39 6,548,740 -0.67(-1.39%)
Apr 13, 2021 49.03 49.27 47.46 48.06 7,789,727 -0.89(-1.81%)
Apr 12, 2021 48.60 49.36 48.02 48.95 12,362,851 +0.05(+0.10%)
Apr 09, 2021 48.94 49.45 48.60 48.90 7,155,268 -0.77(-1.55%)
Apr 08, 2021 50.28 50.76 49.21 49.67 7,715,450 +0.08(+0.16%)
Apr 07, 2021 49.92 50.15 49.32 49.59 8,255,666 -0.48(-0.96%)
Apr 06, 2021 49.82 50.44 49.34 50.07 9,814,766 -0.22(-0.43%)
Apr 05, 2021 49.77 50.43 49.35 50.29 9,703,818 +1.39(+2.84%)
Apr 01, 2021 48.94 49.24 48.04 48.90 11,256,665 +0.67(+1.39%)
Mar 31, 2021 47.36 48.84 47.14 48.23 10,379,241 +1.62(+3.49%)
Mar 30, 2021 45.63 46.80 45.22 46.61 8,504,462 +0.81(+1.76%)
Mar 29, 2021 46.13 46.42 45.21 45.80 9,446,475 -0.45(-0.98%)
Mar 26, 2021 43.87 46.35 43.74 46.25 10,739,561 +2.19(+4.96%)
Mar 25, 2021 43.45 44.42 42.98 44.07 11,244,813 -0.49(-1.10%)
Mar 24, 2021 46.21 46.71 44.49 44.56 19,091,590 -0.89(-1.95%)
Mar 23, 2021 47.01 47.09 45.24 45.44 8,622,780 -1.50(-3.19%)
Mar 22, 2021 47.08 47.82 46.59 46.94 8,094,801 +0.66(+1.43%)
Mar 19, 2021 45.39 46.52 44.82 46.28 10,329,899 +1.43(+3.18%)
Mar 18, 2021 46.68 46.70 44.78 44.85 9,871,610 -2.51(-5.30%)
Mar 17, 2021 46.11 47.75 45.60 47.36 11,598,427 +0.14(+0.29%)
Mar 16, 2021 47.99 48.44 46.85 47.23 9,463,699 -0.39(-0.83%)
Mar 15, 2021 46.67 47.64 46.43 47.62 8,502,499 +1.18(+2.54%)
Mar 12, 2021 44.22 46.74 44.22 46.44 16,468,633 +0.85(+1.86%)
Mar 11, 2021 43.82 45.94 43.60 45.59 19,185,294 +3.41(+8.08%)
Mar 10, 2021 43.96 44.20 42.08 42.19 22,306,480 -1.00(-2.33%)
Mar 09, 2021 41.61 43.81 40.98 43.19 20,617,352 +3.74(+9.49%)
Mar 08, 2021 41.71 42.26 39.36 39.45 18,336,874 -1.43(-3.49%)
Mar 05, 2021 39.98 40.99 37.34 40.88 22,009,428 +1.39(+3.52%)
Mar 04, 2021 42.40 42.92 39.28 39.49 33,575,400 -5.38(-11.98%)
Mar 03, 2021 46.37 46.84 44.62 44.86 17,092,002 -2.24(-4.75%)
Mar 02, 2021 49.05 49.12 47.05 47.10 9,862,560 -1.66(-3.41%)
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.