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 29, 2018 20.86 21.17 20.51 20.58 20,241,902 -0.32(-1.52%)
Jun 28, 2018 20.81 21.20 20.31 20.90 35,837,668 +1.58(+8.20%)
Jun 27, 2018 20.01 20.03 19.31 19.31 11,823,007 +0.20(+1.05%)
Jun 26, 2018 19.48 19.48 19.01 19.11 10,512,610 -0.26(-1.34%)
Jun 25, 2018 20.14 20.18 19.18 19.37 9,791,429 -1.08(-5.30%)
Jun 22, 2018 20.53 20.59 20.09 20.45 7,179,043 +0.07(+0.33%)
Jun 21, 2018 21.06 21.20 20.37 20.39 5,091,682 -0.49(-2.34%)
Jun 20, 2018 20.58 21.09 20.49 20.88 5,530,845 +0.41(+2.02%)
Jun 19, 2018 20.67 20.76 19.95 20.46 11,181,149 -0.43(-2.07%)
Jun 18, 2018 20.86 20.94 20.58 20.90 5,700,935 -0.13(-0.64%)
Jun 15, 2018 20.89 20.70 21.03 7,326,491 +0.14(+0.69%)
Jun 14, 2018 21.16 21.21 20.62 20.89 6,576,906 -0.23(-1.09%)
Jun 13, 2018 20.84 21.21 20.74 21.12 10,867,418 +0.37(+1.80%)
Jun 12, 2018 20.46 20.77 20.46 20.74 5,580,122 +0.23(+1.12%)
Jun 11, 2018 20.79 21.03 20.42 20.51 11,448,210 -0.36(-1.75%)
Jun 08, 2018 20.98 21.12 20.49 20.88 9,688,695 -0.43(-2.03%)
Jun 07, 2018 21.52 22.03 21.28 21.31 14,272,919 +0.09(+0.41%)
Jun 06, 2018 21.22 5,174,294 +0.08(+0.36%)
Jun 05, 2018 21.31 21.31 20.93 21.15 5,924,719 -0.06(-0.27%)
Jun 04, 2018 21.40 21.56 20.93 21.20 7,449,364 -0.08(-0.36%)
Jun 01, 2018 21.02 21.77 20.68 21.28 10,974,272 +0.60(+2.92%)
May 31, 2018 21.03 21.18 20.46 20.68 13,284,122 -0.43(-2.05%)
May 30, 2018 21.28 21.29 20.70 21.11 9,829,079 +0.05(+0.23%)
May 29, 2018 21.37 21.64 20.92 21.06 9,101,132 -0.53(-2.45%)
May 25, 2018 21.59 21.59 21.59 0 +0.52(+2.46%)
May 24, 2018 21.12 21.26 20.89 21.07 7,791,059 -0.10(-0.45%)
May 23, 2018 20.95 21.20 20.85 21.16 5,471,486 +0.12(+0.59%)
May 22, 2018 20.75 21.20 20.64 21.04 6,369,044 +0.46(+2.24%)
May 21, 2018 21.02 21.14 20.50 20.58 7,617,841 +0.02(+0.09%)
May 18, 2018 20.63 20.82 20.44 20.56 8,651,460 -0.20(-0.97%)
May 17, 2018 20.92 21.24 20.69 20.76 8,269,094 -0.23(-1.10%)
May 16, 2018 20.92 21.01 20.61 20.99 5,631,080 +0.16(+0.78%)
May 15, 2018 20.92 20.99 20.55 20.83 6,552,440 -0.22(-1.05%)
May 14, 2018 20.97 21.80 20.83 21.05 14,495,731 +0.87(+4.33%)
May 11, 2018 20.45 20.53 19.98 20.18 6,378,593 -0.40(-1.96%)
May 10, 2018 20.57 20.62 20.36 20.58 4,032,508 +0.14(+0.70%)
May 09, 2018 20.23 20.56 20.16 20.44 4,305,839 +0.20(+1.00%)
May 08, 2018 19.95 20.30 19.90 20.23 6,786,167 +0.27(+1.35%)
May 07, 2018 20.44 20.63 19.91 19.96 7,661,000 -0.43(-2.12%)
May 04, 2018 19.87 20.45 19.72 20.40 7,997,698 +0.43(+2.16%)
May 03, 2018 19.39 20.05 18.65 19.96 20,720,578 +0.23(+1.17%)
May 02, 2018 19.49 19.80 19.41 19.73 5,158,473 +0.23(+1.18%)
May 01, 2018 19.08 19.53 19.01 19.50 4,882,701 +0.25(+1.30%)
Apr 30, 2018 19.59 19.71 19.17 19.25 6,051,775 -0.28(-1.42%)
Apr 27, 2018 20.21 20.21 19.51 19.53 5,737,174 -0.52(-2.58%)
Apr 26, 2018 19.81 20.07 19.68 20.05 5,646,007 +0.49(+2.50%)
Apr 25, 2018 19.75 19.85 19.37 19.56 5,386,864 -0.26(-1.31%)
Apr 24, 2018 19.82 20.48 19.70 19.82 11,038,342 +0.28(+1.42%)
Apr 23, 2018 19.78 19.95 19.53 19.54 6,189,196 -0.17(-0.88%)
Apr 20, 2018 20.30 20.51 19.67 19.72 9,164,317 -0.48(-2.38%)
Apr 19, 2018 20.68 20.96 20.14 20.20 10,966,112 -0.94(-4.45%)
Apr 18, 2018 21.50 21.60 21.10 21.14 5,109,575 -0.22(-1.03%)
Apr 17, 2018 21.07 21.36 21.02 21.36 4,941,054 +0.47(+2.25%)
Apr 16, 2018 21.30 21.33 20.76 20.89 6,014,993 -0.24(-1.14%)
Apr 13, 2018 21.72 21.75 20.86 21.13 8,488,872 -0.39(-1.83%)
Apr 12, 2018 21.41 21.53 21.23 21.52 7,479,921 +0.34(+1.59%)
Apr 11, 2018 20.54 21.50 20.54 21.18 10,736,857 +0.57(+2.75%)
Apr 10, 2018 20.44 20.77 20.20 20.62 9,213,502 +0.84(+4.27%)
Apr 09, 2018 19.87 20.33 19.74 19.77 5,960,512 +0.09(+0.44%)
Apr 06, 2018 19.99 20.28 19.64 19.69 9,298,369 -0.60(-2.93%)
Apr 05, 2018 20.68 20.72 20.19 20.28 12,226,351 +0.32(+1.59%)
Apr 04, 2018 19.10 20.01 19.00 19.96 7,377,772 +0.36(+1.86%)
Apr 03, 2018 19.72 19.83 19.32 19.60 8,933,820 +0.21(+1.09%)
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.