Marvell Technology Inc (NQ: MRVL )

53.80 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 52.30 54.00 52.15 53.80 9,429,407 +1.70(+3.26%)
Jun 11, 2021 51.65 52.11 51.22 52.10 7,416,163 +0.30(+0.58%)
Jun 10, 2021 50.32 51.92 50.27 51.80 9,478,949 +1.45(+2.88%)
Jun 09, 2021 50.55 51.30 50.12 50.35 8,726,814 -0.38(-0.75%)
Jun 08, 2021 51.18 52.65 49.40 50.73 20,536,453 +2.46(+5.10%)
Jun 07, 2021 48.91 48.92 48.13 48.27 10,962,661 -0.43(-0.88%)
Jun 04, 2021 47.63 48.79 47.62 48.70 7,265,859 +1.52(+3.22%)
Jun 03, 2021 47.00 47.90 46.77 47.18 6,663,065 -0.34(-0.72%)
Jun 02, 2021 47.71 48.03 47.26 47.52 4,922,293 -0.23(-0.48%)
Jun 01, 2021 48.74 48.95 47.57 47.75 5,225,208 -0.55(-1.14%)
May 28, 2021 48.65 49.21 48.20 48.30 4,169,014 -0.06(-0.12%)
May 27, 2021 48.30 48.67 47.85 48.36 6,908,920 -0.26(-0.53%)
May 26, 2021 48.32 48.79 47.85 48.62 6,633,270 +0.59(+1.23%)
May 25, 2021 47.97 48.43 47.52 48.03 8,517,382 +0.41(+0.86%)
May 24, 2021 46.67 47.86 46.51 47.62 7,963,066 +1.40(+3.03%)
May 21, 2021 46.78 46.78 45.91 46.22 7,602,629 -0.04(-0.09%)
May 20, 2021 44.82 46.43 44.75 46.26 14,274,709 +1.76(+3.96%)
May 19, 2021 41.28 44.83 41.25 44.50 13,073,757 +2.05(+4.83%)
May 18, 2021 43.08 43.23 42.34 42.45 6,352,249 -0.36(-0.84%)
May 17, 2021 42.92 43.31 42.22 42.81 8,720,933 -0.55(-1.27%)
May 14, 2021 42.48 43.81 41.88 43.36 7,757,629 +1.76(+4.23%)
May 13, 2021 42.03 42.84 40.79 41.60 9,174,912 +0.09(+0.22%)
May 12, 2021 42.90 43.09 41.16 41.51 13,435,009 -2.71(-6.13%)
May 11, 2021 42.68 44.58 42.07 44.22 8,224,905 -0.10(-0.23%)
May 10, 2021 45.56 45.87 44.29 44.32 9,010,939 -1.64(-3.57%)
May 07, 2021 45.90 46.58 45.51 45.96 5,898,174 +0.42(+0.92%)
May 06, 2021 44.45 45.67 44.05 45.54 6,760,443 +0.75(+1.67%)
May 05, 2021 44.86 45.63 44.39 44.79 6,350,639 +0.30(+0.67%)
May 04, 2021 43.69 44.50 42.69 44.49 9,912,886 +0.18(+0.41%)
May 03, 2021 45.48 45.54 44.12 44.31 7,359,344 -0.90(-1.99%)
Apr 30, 2021 46.39 46.71 45.05 45.21 8,806,500 -2.05(-4.34%)
Apr 29, 2021 47.30 47.47 46.18 47.26 5,625,860 +0.46(+0.98%)
Apr 28, 2021 45.85 47.02 45.50 46.80 9,650,486 +0.87(+1.89%)
Apr 27, 2021 47.46 47.74 45.83 45.93 9,980,099 -1.39(-2.94%)
Apr 26, 2021 46.48 47.40 46.27 47.32 9,994,445 +1.22(+2.65%)
Apr 23, 2021 45.40 46.47 45.26 46.10 10,249,600 +0.99(+2.19%)
Apr 22, 2021 47.77 47.77 45.04 45.11 11,107,145 -2.37(-4.99%)
Apr 21, 2021 45.62 47.51 45.23 47.48 9,502,786 +1.64(+3.58%)
Apr 20, 2021 46.22 47.13 45.66 45.84 21,598,103 -0.81(-1.74%)
Apr 19, 2021 47.44 47.82 46.09 46.65 9,721,624 -1.26(-2.63%)
Apr 16, 2021 48.68 48.88 47.41 47.91 12,939,800 -0.87(-1.78%)
Apr 15, 2021 48.60 49.01 48.16 48.78 6,629,157 +0.71(+1.48%)
Apr 14, 2021 48.82 49.32 47.82 48.07 6,456,331 -0.68(-1.39%)
Apr 13, 2021 49.73 49.98 48.14 48.75 7,679,806 -0.90(-1.81%)
Apr 12, 2021 49.30 50.07 48.71 49.65 12,188,398 +0.05(+0.10%)
Apr 09, 2021 49.64 50.16 49.30 49.60 7,054,300 -0.78(-1.55%)
Apr 08, 2021 51.00 51.49 49.91 50.38 7,606,577 +0.02(+0.04%)
Apr 07, 2021 50.70 50.93 50.09 50.36 8,129,473 -0.49(-0.96%)
Apr 06, 2021 50.59 51.22 50.11 50.85 9,664,741 -0.22(-0.43%)
Apr 05, 2021 50.54 51.21 50.12 51.07 9,555,489 +1.41(+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.