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 (%)
Oct 31, 2022 40.15 40.52 38.98 39.43 10,478,589 -1.32(-3.24%)
Oct 28, 2022 39.51 40.86 38.83 40.75 11,527,363 +0.94(+2.37%)
Oct 27, 2022 40.25 42.35 39.78 39.81 18,955,266 +1.30(+3.38%)
Oct 26, 2022 39.60 40.34 38.27 38.51 12,344,612 -1.85(-4.58%)
Oct 25, 2022 38.38 41.13 38.29 40.35 12,696,560 +2.21(+5.78%)
Oct 24, 2022 39.48 39.50 36.67 38.15 13,513,859 -1.14(-2.91%)
Oct 21, 2022 37.42 39.37 37.33 39.29 9,850,341 +1.46(+3.86%)
Oct 20, 2022 38.15 39.67 37.63 37.83 10,100,566 -0.03(-0.08%)
Oct 19, 2022 37.13 38.38 36.87 37.86 8,322,093 +0.36(+0.95%)
Oct 18, 2022 39.03 39.53 36.75 37.50 11,969,330 -0.13(-0.34%)
Oct 17, 2022 38.12 38.99 37.36 37.63 12,002,399 +0.85(+2.32%)
Oct 14, 2022 39.69 39.84 36.70 36.78 13,132,996 -2.11(-5.42%)
Oct 13, 2022 35.76 39.81 35.08 38.88 18,599,996 +1.14(+3.03%)
Oct 12, 2022 38.06 38.32 37.17 37.74 12,798,466 -0.68(-1.76%)
Oct 11, 2022 39.75 39.86 37.76 38.42 17,842,586 -1.63(-4.07%)
Oct 10, 2022 41.67 41.88 38.95 40.05 13,018,991 -2.04(-4.84%)
Oct 07, 2022 45.87 46.09 41.96 42.08 18,147,950 -5.57(-11.70%)
Oct 06, 2022 48.01 48.99 47.34 47.66 12,664,255 -0.34(-0.70%)
Oct 05, 2022 45.56 48.71 45.23 48.00 15,281,982 +1.31(+2.81%)
Oct 04, 2022 45.81 46.85 45.73 46.69 9,836,929 +2.52(+5.71%)
Oct 03, 2022 43.28 44.73 43.15 44.17 9,932,675 +1.58(+3.71%)
Sep 30, 2022 42.05 44.51 41.96 42.59 11,207,598 +0.04(+0.09%)
Sep 29, 2022 43.24 43.59 41.79 42.55 9,720,764 -1.67(-3.77%)
Sep 28, 2022 42.35 44.51 42.43 44.21 9,808,669 +1.14(+2.65%)
Sep 27, 2022 43.14 43.76 42.25 43.07 10,475,805 +0.78(+1.85%)
Sep 26, 2022 42.94 44.00 42.20 42.29 8,988,165 -0.67(-1.57%)
Sep 23, 2022 42.56 43.10 41.99 42.96 11,421,091 -0.23(-0.53%)
Sep 22, 2022 45.09 45.17 43.04 43.19 12,168,878 -1.93(-4.27%)
Sep 21, 2022 45.17 47.88 45.01 45.12 11,980,606 +0.17(+0.38%)
Sep 20, 2022 45.32 45.84 44.73 44.95 5,600,707 -0.85(-1.86%)
Sep 19, 2022 45.45 46.38 45.11 45.80 7,888,930 -0.20(-0.43%)
Sep 16, 2022 45.31 46.14 44.61 46.00 12,538,169 -0.32(-0.69%)
Sep 15, 2022 47.54 48.33 45.83 46.32 8,929,889 -1.73(-3.59%)
Sep 14, 2022 47.69 49.08 47.22 48.05 7,460,224 +0.39(+0.81%)
Sep 13, 2022 47.48 48.60 46.99 47.66 15,850,250 -2.21(-4.44%)
Sep 12, 2022 49.65 50.21 49.02 49.87 9,550,827 +0.51(+1.03%)
Sep 09, 2022 48.45 49.72 48.45 49.37 11,005,601 +1.58(+3.30%)
Sep 08, 2022 45.95 48.14 45.34 47.79 9,989,922 +1.38(+2.97%)
Sep 07, 2022 45.26 46.75 44.66 46.41 11,106,485 +1.66(+3.70%)
Sep 06, 2022 45.55 45.76 44.48 44.75 7,332,184 -0.66(-1.46%)
Sep 02, 2022 46.38 46.86 45.05 45.42 10,436,659 -0.21(-0.46%)
Sep 01, 2022 45.06 45.75 43.30 45.62 16,917,774 -0.84(-1.82%)
Aug 31, 2022 47.20 47.72 46.00 46.47 12,171,607 -1.17(-2.46%)
Aug 30, 2022 49.21 49.42 46.84 47.64 9,776,863 -0.98(-2.02%)
Aug 29, 2022 49.23 50.52 48.54 48.62 10,227,473 -1.17(-2.35%)
Aug 26, 2022 53.81 53.88 49.60 49.79 24,017,508 -4.88(-8.93%)
Aug 25, 2022 51.11 54.80 50.78 54.68 13,303,763 +2.83(+5.46%)
Aug 24, 2022 51.12 52.14 50.84 51.85 6,318,331 +0.66(+1.28%)
Aug 23, 2022 50.80 52.12 50.68 51.19 6,140,205 +0.65(+1.28%)
Aug 22, 2022 50.99 51.85 50.17 50.55 7,492,058 -2.19(-4.16%)
Aug 19, 2022 53.02 53.62 52.18 52.74 7,475,234 -1.40(-2.58%)
Aug 18, 2022 52.51 55.35 52.27 54.14 8,825,299 +1.89(+3.61%)
Aug 17, 2022 53.10 53.23 51.25 52.25 9,245,419 -1.69(-3.13%)
Aug 16, 2022 54.80 54.94 53.30 53.94 5,573,282 -1.12(-2.04%)
Aug 15, 2022 54.47 55.45 54.01 55.06 5,101,055 +0.12(+0.22%)
Aug 12, 2022 54.23 55.17 53.77 54.94 8,039,669 +1.64(+3.07%)
Aug 11, 2022 55.38 56.21 53.18 53.31 9,032,394 -1.27(-2.33%)
Aug 10, 2022 53.00 54.93 51.99 54.58 14,050,027 +3.70(+7.28%)
Aug 09, 2022 53.73 53.77 50.04 50.87 16,680,331 -4.30(-7.79%)
Aug 08, 2022 55.19 56.07 52.90 55.17 14,064,852 -1.34(-2.37%)
Aug 05, 2022 55.65 57.17 55.59 56.51 7,905,427 -0.41(-0.71%)
Aug 04, 2022 57.65 57.99 56.16 56.92 9,840,479 -0.86(-1.49%)
Aug 03, 2022 55.15 57.99 55.13 57.78 10,077,741 +2.49(+4.51%)
Aug 02, 2022 54.15 56.47 54.10 55.29 6,141,227 +0.38(+0.69%)
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.