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 (%)
Jan 29, 2021 51.46 51.78 50.33 50.76 7,926,602 -0.71(-1.38%)
Jan 28, 2021 50.87 52.34 50.71 51.47 9,519,942 +1.03(+2.03%)
Jan 27, 2021 52.29 52.86 50.25 50.44 14,347,493 -2.82(-5.30%)
Jan 26, 2021 54.15 54.19 52.47 53.26 8,405,943 -0.42(-0.79%)
Jan 25, 2021 52.61 54.13 51.74 53.69 10,918,783 +1.79(+3.44%)
Jan 22, 2021 52.23 52.64 51.86 51.90 6,499,033 -0.86(-1.63%)
Jan 21, 2021 53.74 53.88 52.10 52.76 9,449,881 -0.58(-1.09%)
Jan 20, 2021 54.44 54.94 53.24 53.34 11,742,638 +0.27(+0.50%)
Jan 19, 2021 50.99 53.61 50.96 53.08 16,640,405 +3.00(+5.99%)
Jan 15, 2021 50.77 50.99 49.58 50.08 8,105,035 -0.53(-1.05%)
Jan 14, 2021 49.66 51.23 49.26 50.61 9,452,266 +1.06(+2.13%)
Jan 13, 2021 49.92 50.02 48.76 49.55 5,683,179 -0.39(-0.79%)
Jan 12, 2021 50.45 50.53 49.35 49.95 6,478,473 +0.39(+0.80%)
Jan 11, 2021 48.09 49.85 47.77 49.55 9,196,141 +1.14(+2.36%)
Jan 08, 2021 49.21 49.95 47.75 48.41 11,246,478 +0.06(+0.12%)
Jan 07, 2021 46.80 48.46 46.61 48.35 9,212,210 +2.48(+5.40%)
Jan 06, 2021 46.14 46.95 45.73 45.88 6,604,254 -1.09(-2.31%)
Jan 05, 2021 45.42 46.96 45.38 46.96 5,785,453 +1.28(+2.81%)
Jan 04, 2021 47.16 47.90 45.21 45.68 11,566,413 -1.21(-2.59%)
Dec 31, 2020 46.89 46.89 46.89 4,333,473 +0.04(+0.08%)
Dec 30, 2020 46.04 46.98 45.91 46.85 4,333,473 +1.25(+2.75%)
Dec 29, 2020 46.69 46.76 45.01 45.60 5,502,046 -0.74(-1.60%)
Dec 28, 2020 47.15 47.44 46.12 46.34 5,393,650 -0.07(-0.15%)
Dec 24, 2020 46.09 46.45 45.63 46.41 3,767,176 +0.63(+1.38%)
Dec 23, 2020 46.54 46.84 45.73 45.78 5,774,594 -0.73(-1.57%)
Dec 22, 2020 46.86 47.03 45.85 46.51 4,430,362 -0.04(-0.08%)
Dec 21, 2020 46.29 46.98 45.73 46.55 8,819,498 -0.26(-0.55%)
Dec 18, 2020 46.46 47.70 46.41 46.80 31,741,644 +0.40(+0.87%)
Dec 17, 2020 45.28 46.54 45.11 46.40 10,345,343 +1.76(+3.95%)
Dec 16, 2020 44.45 44.69 43.82 44.64 8,460,233 +0.15(+0.33%)
Dec 15, 2020 44.33 44.75 43.86 44.49 8,120,492 +0.82(+1.87%)
Dec 14, 2020 43.34 44.35 43.02 43.67 11,656,162 +1.37(+3.24%)
Dec 11, 2020 42.32 42.68 41.47 42.30 6,871,316 +0.03(+0.07%)
Dec 10, 2020 41.67 42.70 41.55 42.27 5,761,818 +0.34(+0.82%)
Dec 09, 2020 43.15 43.67 41.79 41.93 7,165,958 -1.10(-2.56%)
Dec 08, 2020 43.24 43.48 42.67 43.03 7,395,037 -0.45(-1.04%)
Dec 07, 2020 42.78 43.55 42.50 43.48 8,956,702 +0.75(+1.75%)
Dec 04, 2020 43.66 44.14 42.19 42.73 22,853,902 -2.11(-4.70%)
Dec 03, 2020 45.13 45.29 44.34 44.84 13,205,183 -0.10(-0.22%)
Dec 02, 2020 45.71 45.98 44.77 44.94 7,992,773 -1.00(-2.19%)
Dec 01, 2020 46.20 46.51 45.52 45.95 8,219,724 +0.34(+0.76%)
Nov 30, 2020 44.96 45.69 43.86 45.60 8,584,636 +1.16(+2.62%)
Nov 27, 2020 44.20 44.90 44.15 44.44 2,901,808 +0.50(+1.14%)
Nov 25, 2020 44.27 44.53 43.70 43.94 4,863,215 -0.24(-0.54%)
Nov 24, 2020 44.28 44.34 43.13 44.17 5,432,620 +0.24(+0.54%)
Nov 23, 2020 43.51 44.11 42.87 43.94 7,509,524 +0.63(+1.46%)
Nov 20, 2020 43.63 44.15 43.29 43.31 5,538,165 -0.22(-0.50%)
Nov 19, 2020 42.39 43.75 42.14 43.52 5,367,910 +1.07(+2.53%)
Nov 18, 2020 42.17 42.97 42.09 42.45 5,231,150 +0.12(+0.28%)
Nov 17, 2020 42.51 42.80 41.90 42.33 5,240,658 -0.33(-0.78%)
Nov 16, 2020 42.85 43.17 42.04 42.67 7,197,845 +0.05(+0.12%)
Nov 13, 2020 42.25 43.30 42.05 42.62 8,946,516 +1.64(+3.99%)
Nov 12, 2020 41.54 41.82 40.68 40.98 7,247,859 -0.66(-1.58%)
Nov 11, 2020 40.44 42.28 40.44 41.64 11,163,286 +1.92(+4.84%)
Nov 10, 2020 41.26 41.44 38.82 39.72 13,988,780 -1.86(-4.48%)
Nov 09, 2020 44.52 44.93 41.50 41.58 15,412,436 -2.88(-6.47%)
Nov 06, 2020 40.80 45.13 40.38 44.46 23,839,578 +3.60(+8.80%)
Nov 05, 2020 39.54 40.92 39.28 40.86 14,273,621 +2.29(+5.92%)
Nov 04, 2020 37.24 38.90 36.81 38.58 13,162,119 +1.94(+5.30%)
Nov 03, 2020 36.66 37.10 36.47 36.64 8,594,283 +0.30(+0.81%)
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.