Skip to main content

Marvell Technology Inc (NQ: MRVL )

71.55 -1.22 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 73.93 74.23 69.94 70.31 13,327,104 -3.80(-5.13%)
Nov 29, 2021 72.47 74.38 72.44 74.11 9,271,208 +2.99(+4.21%)
Nov 26, 2021 71.82 73.24 70.66 71.12 4,652,501 -1.85(-2.53%)
Nov 24, 2021 71.59 73.10 70.93 72.96 4,885,334 +0.63(+0.87%)
Nov 23, 2021 72.14 73.10 71.49 72.33 5,861,493 +0.46(+0.65%)
Nov 22, 2021 74.19 75.20 71.56 71.87 8,750,495 -1.81(-2.45%)
Nov 19, 2021 74.22 74.87 73.45 73.67 5,525,606 -0.56(-0.76%)
Nov 18, 2021 73.79 74.34 73.94 74.24 5,867,331 +1.49(+2.05%)
Nov 17, 2021 72.98 73.43 72.25 72.75 4,192,113 -0.18(-0.24%)
Nov 16, 2021 71.80 73.15 71.07 72.92 5,147,712 +0.89(+1.23%)
Nov 15, 2021 72.67 72.77 70.66 72.03 4,068,940 -0.55(-0.76%)
Nov 12, 2021 72.92 73.59 71.71 72.59 5,521,972 +0.06(+0.08%)
Nov 11, 2021 70.71 72.63 70.69 72.53 5,930,838 +2.42(+3.45%)
Nov 10, 2021 71.09 69.77 70.11 6,550,868 -1.95(-2.70%)
Nov 09, 2021 72.84 73.16 71.30 72.05 4,997,742 -0.06(-0.08%)
Nov 08, 2021 71.27 72.86 70.92 72.11 6,906,618 +1.13(+1.59%)
Nov 05, 2021 71.13 72.03 70.43 70.99 6,421,841 +0.32(+0.45%)
Nov 04, 2021 68.96 70.76 68.00 70.67 8,798,239 +2.26(+3.31%)
Nov 03, 2021 68.81 68.86 67.97 68.41 4,185,367 -0.65(-0.94%)
Nov 02, 2021 68.16 70.53 68.07 69.06 7,179,995 +0.94(+1.38%)
Nov 01, 2021 67.84 67.83 66.95 68.12 6,194,390 +0.45(+0.67%)
Oct 29, 2021 67.06 68.04 67.67 5,503,474 +0.02(+0.03%)
Oct 28, 2021 67.31 67.65 3,569,613 +0.77(+1.15%)
Oct 27, 2021 66.68 67.72 66.34 66.88 4,970,423 -0.03(-0.04%)
Oct 26, 2021 67.85 66.84 66.91 6,287,389 +0.06(+0.09%)
Oct 25, 2021 65.89 67.16 66.85 5,060,614 +1.34(+2.05%)
Oct 22, 2021 66.68 66.88 65.07 65.51 5,292,478 -0.75(-1.13%)
Oct 21, 2021 65.77 66.30 65.14 66.26 5,361,160 -0.12(-0.18%)
Oct 20, 2021 66.86 67.17 65.84 66.37 4,027,993 -0.65(-0.97%)
Oct 19, 2021 66.53 67.29 65.81 67.03 7,457,766 +0.67(+1.01%)
Oct 18, 2021 64.53 66.40 64.23 66.35 5,406,763 +1.50(+2.32%)
Oct 15, 2021 65.09 65.48 64.47 64.85 6,044,687 +0.36(+0.55%)
Oct 14, 2021 64.12 65.34 63.74 64.50 8,593,771 +1.85(+2.95%)
Oct 13, 2021 63.56 63.91 62.43 62.65 6,781,435 -0.17(-0.27%)
Oct 12, 2021 63.66 63.75 61.74 62.82 6,432,518 +0.15(+0.24%)
Oct 11, 2021 63.47 64.08 62.62 62.67 4,111,310 -1.17(-1.83%)
Oct 08, 2021 64.64 64.80 63.54 63.84 5,735,304 -0.52(-0.81%)
Oct 07, 2021 64.21 66.37 63.73 64.36 15,404,762 +1.44(+2.29%)
Oct 06, 2021 57.91 63.43 57.76 62.92 16,872,740 +4.30(+7.34%)
Oct 05, 2021 57.62 59.28 57.50 58.61 7,290,935 +1.78(+3.13%)
Oct 04, 2021 58.67 58.69 56.12 56.84 7,047,108 -2.21(-3.74%)
Oct 01, 2021 60.01 60.07 57.59 59.05 6,913,000 -0.47(-0.80%)
Sep 30, 2021 59.67 60.83 59.45 59.52 5,036,620 +0.16(+0.27%)
Sep 29, 2021 60.28 61.01 59.30 59.36 4,644,283 -0.59(-0.99%)
Sep 28, 2021 60.62 61.08 59.88 59.96 7,073,858 -2.29(-3.68%)
Sep 27, 2021 61.94 62.75 61.25 62.25 4,151,463 -0.53(-0.85%)
Sep 24, 2021 62.18 63.11 61.81 62.78 2,951,130 +0.17(+0.27%)
Sep 23, 2021 62.03 63.14 62.00 62.61 4,590,013 +0.76(+1.23%)
Sep 22, 2021 60.70 62.04 60.47 61.85 3,643,163 +1.62(+2.69%)
Sep 21, 2021 60.25 60.69 59.38 60.23 3,513,887 +0.35(+0.58%)
Sep 20, 2021 60.01 60.44 58.61 59.89 7,252,872 -1.40(-2.29%)
Sep 17, 2021 62.31 62.31 60.93 61.29 11,579,593 -1.13(-1.82%)
Sep 16, 2021 61.11 62.50 60.82 62.42 4,449,561 +0.78(+1.26%)
Sep 15, 2021 61.51 62.12 61.02 61.64 4,495,282 +0.16(+0.26%)
Sep 14, 2021 61.78 62.21 61.05 61.49 3,367,635 -0.08(-0.13%)
Sep 13, 2021 61.12 61.64 60.25 61.56 5,316,368 +1.19(+1.98%)
Sep 10, 2021 61.11 61.78 60.32 60.37 4,494,189 -0.08(-0.13%)
Sep 09, 2021 59.73 61.04 59.71 60.45 3,348,750 +0.87(+1.46%)
Sep 08, 2021 60.07 60.53 59.12 59.58 3,335,982 -0.86(-1.42%)
Sep 07, 2021 60.95 61.23 60.41 60.44 3,061,000 -0.27(-0.44%)
Sep 03, 2021 60.46 61.39 60.30 60.71 2,551,333 +0.19(+0.31%)
Sep 02, 2021 60.47 60.70 59.99 60.52 2,814,353 +0.59(+0.99%)
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.