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 (%)
Jun 30, 2021 58.03 58.15 57.35 57.60 5,331,336 -0.42(-0.73%)
Jun 29, 2021 57.81 58.22 57.12 58.03 5,581,120 +0.16(+0.27%)
Jun 28, 2021 56.58 58.15 56.41 57.87 9,688,709 +2.27(+4.09%)
Jun 25, 2021 55.60 55.84 55.16 55.60 9,136,900 +0.16(+0.28%)
Jun 24, 2021 54.34 55.60 54.09 55.44 6,467,438 +1.59(+2.95%)
Jun 23, 2021 53.55 54.16 53.55 53.85 3,732,330 +0.17(+0.31%)
Jun 22, 2021 54.41 54.41 53.27 53.68 6,503,927 -0.45(-0.84%)
Jun 21, 2021 53.62 54.65 53.03 54.14 6,833,668 +0.54(+1.01%)
Jun 18, 2021 53.86 54.64 53.29 53.59 19,021,144 -0.84(-1.54%)
Jun 17, 2021 53.18 54.71 53.14 54.43 8,172,137 +1.00(+1.87%)
Jun 16, 2021 53.20 53.85 52.55 53.44 7,600,094 +0.51(+0.97%)
Jun 15, 2021 53.02 53.21 52.44 52.92 7,500,172 -0.21(-0.39%)
Jun 14, 2021 51.65 53.33 51.50 53.13 9,548,389 +1.68(+3.26%)
Jun 11, 2021 51.01 51.46 50.58 51.45 7,509,744 +0.30(+0.58%)
Jun 10, 2021 49.69 51.27 49.64 51.15 9,598,560 +1.43(+2.88%)
Jun 09, 2021 49.92 50.66 49.50 49.72 8,836,934 -0.38(-0.75%)
Jun 08, 2021 50.54 51.99 48.78 50.10 20,795,592 +2.43(+5.10%)
Jun 07, 2021 48.30 48.31 47.53 47.67 11,100,994 -0.42(-0.88%)
Jun 04, 2021 47.04 48.18 47.03 48.09 7,357,543 +1.50(+3.22%)
Jun 03, 2021 46.41 47.30 46.19 46.59 6,747,143 -0.34(-0.72%)
Jun 02, 2021 47.12 47.43 46.67 46.93 4,984,405 -0.23(-0.48%)
Jun 01, 2021 48.13 48.34 46.98 47.16 5,291,142 -0.54(-1.14%)
May 28, 2021 48.04 48.60 47.60 47.70 4,221,621 -0.06(-0.12%)
May 27, 2021 47.70 48.06 47.26 47.76 6,996,100 -0.26(-0.53%)
May 26, 2021 47.72 48.18 47.25 48.01 6,716,972 +0.58(+1.23%)
May 25, 2021 47.37 47.83 46.93 47.43 8,624,859 +0.40(+0.86%)
May 24, 2021 46.09 47.26 45.93 47.03 8,063,548 +1.38(+3.03%)
May 21, 2021 46.20 46.20 45.34 45.64 7,698,563 -0.04(-0.09%)
May 20, 2021 44.26 45.85 44.19 45.68 14,454,835 +1.74(+3.95%)
May 19, 2021 40.77 44.27 40.74 43.95 13,238,729 +2.02(+4.83%)
May 18, 2021 42.54 42.69 41.81 41.92 6,432,405 -0.36(-0.84%)
May 17, 2021 42.39 42.77 41.69 42.28 8,830,979 -0.54(-1.27%)
May 14, 2021 41.95 43.26 41.36 42.82 7,855,519 +1.74(+4.23%)
May 13, 2021 41.51 42.31 40.28 41.08 9,290,686 +0.09(+0.22%)
May 12, 2021 42.37 42.55 40.65 40.99 13,604,539 -2.68(-6.13%)
May 11, 2021 42.15 44.02 41.55 43.67 8,328,691 -0.10(-0.23%)
May 10, 2021 44.99 45.30 43.74 43.77 9,124,644 -1.62(-3.57%)
May 07, 2021 45.33 46.00 44.94 45.39 5,972,600 +0.41(+0.92%)
May 06, 2021 43.90 45.10 43.50 44.97 6,845,750 +0.74(+1.67%)
May 05, 2021 44.30 45.06 43.84 44.23 6,430,775 +0.30(+0.67%)
May 04, 2021 43.15 43.95 42.16 43.94 10,037,972 +0.18(+0.41%)
May 03, 2021 44.91 44.97 43.57 43.76 7,452,208 -0.89(-1.99%)
Apr 30, 2021 45.81 46.13 44.49 44.65 8,917,625 -2.02(-4.34%)
Apr 29, 2021 46.71 46.88 45.60 46.67 5,696,850 +0.45(+0.98%)
Apr 28, 2021 45.28 46.43 44.93 46.22 9,772,261 +0.86(+1.89%)
Apr 27, 2021 46.87 47.15 45.26 45.36 10,106,033 -1.37(-2.94%)
Apr 26, 2021 45.90 46.81 45.69 46.73 10,120,560 +1.20(+2.65%)
Apr 23, 2021 44.83 45.89 44.70 45.53 10,378,935 +0.98(+2.19%)
Apr 22, 2021 47.17 47.17 44.48 44.55 11,247,301 -2.34(-4.99%)
Apr 21, 2021 45.05 46.92 44.67 46.89 9,622,697 +1.62(+3.58%)
Apr 20, 2021 45.64 46.54 45.09 45.27 21,870,640 -0.80(-1.74%)
Apr 19, 2021 46.85 47.22 45.52 46.07 9,844,297 -1.24(-2.63%)
Apr 16, 2021 48.07 48.27 46.82 47.31 13,103,081 -0.86(-1.78%)
Apr 15, 2021 47.99 48.40 47.56 48.17 6,712,807 +0.70(+1.48%)
Apr 14, 2021 48.21 48.71 47.22 47.47 6,537,800 -0.67(-1.39%)
Apr 13, 2021 49.11 49.36 47.54 48.14 7,776,714 -0.89(-1.81%)
Apr 12, 2021 48.69 49.45 48.10 49.03 12,342,198 +0.05(+0.10%)
Apr 09, 2021 49.02 49.53 48.69 48.98 7,143,315 -0.77(-1.55%)
Apr 08, 2021 50.36 50.85 49.29 49.75 7,702,561 +0.08(+0.16%)
Apr 07, 2021 50.01 50.24 49.41 49.67 8,241,875 -0.48(-0.96%)
Apr 06, 2021 49.90 50.52 49.43 50.16 9,798,370 -0.22(-0.43%)
Apr 05, 2021 49.85 50.51 49.44 50.37 9,687,608 +1.39(+2.84%)
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.