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 (%)
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%)
Apr 01, 2021 49.02 49.32 48.12 48.98 11,237,861 +0.67(+1.39%)
Mar 31, 2021 47.44 48.92 47.22 48.31 10,361,903 +1.63(+3.49%)
Mar 30, 2021 45.71 46.88 45.29 46.68 8,490,255 +0.81(+1.76%)
Mar 29, 2021 46.21 46.50 45.28 45.88 9,430,695 -0.45(-0.98%)
Mar 26, 2021 43.94 46.43 43.81 46.33 10,721,620 +2.19(+4.96%)
Mar 25, 2021 43.52 44.49 43.05 44.14 11,226,028 -0.49(-1.11%)
Mar 24, 2021 46.29 46.79 44.56 44.63 19,059,698 -0.89(-1.95%)
Mar 23, 2021 47.09 47.17 45.31 45.52 8,608,376 -1.50(-3.19%)
Mar 22, 2021 47.16 47.90 46.66 47.02 8,081,278 +0.66(+1.43%)
Mar 19, 2021 45.46 46.60 44.90 46.36 10,312,643 +1.43(+3.18%)
Mar 18, 2021 46.75 46.78 44.86 44.93 9,855,119 -2.52(-5.30%)
Mar 17, 2021 46.19 47.83 45.68 47.44 11,579,052 +0.14(+0.29%)
Mar 16, 2021 48.07 48.52 46.93 47.31 9,447,890 -0.39(-0.83%)
Mar 15, 2021 46.74 47.72 46.51 47.70 8,488,296 +1.18(+2.54%)
Mar 12, 2021 44.30 46.82 44.30 46.52 16,441,122 +0.85(+1.86%)
Mar 11, 2021 43.89 46.01 43.68 45.67 19,153,246 +3.41(+8.08%)
Mar 10, 2021 44.03 44.28 42.15 42.26 22,269,218 -1.01(-2.33%)
Mar 09, 2021 41.68 43.88 41.05 43.26 20,582,912 +3.75(+9.49%)
Mar 08, 2021 41.78 42.33 39.42 39.51 18,306,242 -1.43(-3.49%)
Mar 05, 2021 40.05 41.06 37.40 40.94 21,972,660 +1.39(+3.52%)
Mar 04, 2021 42.47 43.00 39.35 39.55 33,519,312 -5.39(-11.98%)
Mar 03, 2021 46.45 46.92 44.69 44.94 17,063,450 -2.24(-4.75%)
Mar 02, 2021 49.13 49.20 47.13 47.18 9,846,085 -1.67(-3.41%)
Mar 01, 2021 48.42 48.88 47.53 48.84 9,473,549 +1.22(+2.57%)
Feb 26, 2021 46.70 47.93 45.98 47.62 11,660,120 +1.70(+3.69%)
Feb 25, 2021 48.23 48.75 45.51 45.92 11,625,829 -2.66(-5.48%)
Feb 24, 2021 47.93 48.61 46.80 48.59 12,957,990 +0.41(+0.86%)
Feb 23, 2021 47.54 48.73 46.04 48.17 13,389,304 -0.84(-1.71%)
Feb 22, 2021 50.46 50.70 48.81 49.01 13,981,658 -2.17(-4.24%)
Feb 19, 2021 50.58 51.51 50.11 51.18 10,097,306 +1.40(+2.81%)
Feb 18, 2021 49.30 50.29 48.58 49.78 11,161,891 +0.07(+0.14%)
Feb 17, 2021 51.35 51.60 49.39 49.71 10,467,877 -2.51(-4.80%)
Feb 16, 2021 53.76 53.82 51.86 52.22 7,946,867 -0.87(-1.64%)
Feb 12, 2021 51.37 53.44 50.83 53.09 11,535,723 +1.69(+3.28%)
Feb 11, 2021 50.50 51.53 50.14 51.40 8,911,970 +1.50(+3.00%)
Feb 10, 2021 50.56 50.68 49.16 49.90 7,208,772 -0.65(-1.29%)
Feb 09, 2021 50.54 51.07 50.31 50.55 6,693,809 -0.35(-0.68%)
Feb 08, 2021 49.89 50.92 49.71 50.90 7,581,481 +1.53(+3.10%)
Feb 05, 2021 50.00 50.00 48.90 49.37 9,437,609 -0.25(-0.50%)
Feb 04, 2021 50.55 50.65 49.26 49.61 11,221,051 -0.80(-1.58%)
Feb 03, 2021 52.14 52.27 50.04 50.41 10,234,890 -1.73(-3.31%)
Feb 02, 2021 53.00 53.27 51.14 52.14 8,816,349 -0.01(-0.02%)
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.