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, 2018 15.84 16.06 15.62 15.84 9,701,397 +0.27(+1.74%)
Oct 30, 2018 14.97 15.58 14.95 15.57 13,564,376 +0.51(+3.40%)
Oct 29, 2018 15.27 15.64 14.78 15.06 12,709,524 -0.08(-0.51%)
Oct 26, 2018 15.59 15.60 14.81 15.14 20,116,488 -1.12(-6.89%)
Oct 25, 2018 16.32 16.57 16.17 16.26 17,111,908 +0.29(+1.81%)
Oct 24, 2018 16.61 16.69 15.96 15.97 12,911,145 -0.97(-5.70%)
Oct 23, 2018 16.82 17.29 16.51 16.94 14,823,417 -0.44(-2.56%)
Oct 22, 2018 17.29 17.46 16.81 17.38 12,194,358 +0.23(+1.35%)
Oct 19, 2018 17.57 17.81 16.96 17.15 8,721,767 -0.32(-1.82%)
Oct 18, 2018 18.12 18.23 17.35 17.47 10,979,165 -0.84(-4.59%)
Oct 17, 2018 18.41 18.44 17.75 18.31 18,071,126 +0.09(+0.48%)
Oct 16, 2018 17.71 18.46 17.66 18.22 21,503,026 +0.72(+4.14%)
Oct 15, 2018 17.51 17.84 17.35 17.50 12,300,543 +0.11(+0.61%)
Oct 12, 2018 17.76 17.82 17.22 17.39 13,583,396 +0.28(+1.64%)
Oct 11, 2018 16.81 17.92 16.59 17.11 18,742,580 +0.33(+1.96%)
Oct 10, 2018 17.52 17.57 16.77 16.78 16,050,502 -1.05(-5.90%)
Oct 09, 2018 17.62 18.02 17.38 17.83 17,146,846 +0.12(+0.65%)
Oct 08, 2018 17.86 17.99 17.46 17.72 11,635,843 -0.24(-1.34%)
Oct 05, 2018 18.56 18.75 17.70 17.96 10,599,949 -0.66(-3.53%)
Oct 04, 2018 18.78 18.97 18.49 18.62 10,221,058 -0.28(-1.48%)
Oct 03, 2018 18.83 18.94 18.48 18.90 11,700,150 +0.16(+0.88%)
Oct 02, 2018 18.55 18.96 18.52 18.73 13,037,270 +0.13(+0.67%)
Oct 01, 2018 18.72 18.82 18.45 18.61 11,321,815 +0.03(+0.16%)
Sep 28, 2018 17.96 18.59 17.94 18.58 15,412,138 +0.57(+3.15%)
Sep 27, 2018 17.87 18.27 17.73 18.01 11,916,684 +0.21(+1.19%)
Sep 26, 2018 17.83 18.02 17.65 17.80 9,468,347 -0.10(-0.54%)
Sep 25, 2018 18.25 18.27 17.80 17.89 9,615,673 -0.28(-1.54%)
Sep 24, 2018 17.96 18.18 17.83 18.17 9,177,345 +0.03(+0.16%)
Sep 21, 2018 18.05 18.21 17.87 18.14 15,801,932 +0.00(+0.00%)
Sep 20, 2018 17.83 18.28 17.83 18.14 14,388,654 +0.39(+2.17%)
Sep 19, 2018 18.04 18.22 17.62 17.76 11,755,171 -0.20(-1.13%)
Sep 18, 2018 17.97 18.00 17.66 17.96 11,755,245 +0.21(+1.19%)
Sep 17, 2018 18.02 18.16 17.67 17.75 8,954,485 -0.51(-2.79%)
Sep 14, 2018 17.87 18.37 17.78 18.26 14,712,233 +0.41(+2.32%)
Sep 13, 2018 17.81 17.97 17.46 17.85 15,222,126 +0.20(+1.15%)
Sep 12, 2018 17.87 17.99 17.48 17.64 12,431,052 -0.45(-2.50%)
Sep 11, 2018 17.99 18.41 17.86 18.10 15,717,605 -0.22(-1.21%)
Sep 10, 2018 18.84 18.89 18.12 18.32 20,565,672 -0.40(-2.16%)
Sep 07, 2018 20.12 20.12 18.56 18.72 37,419,296 -0.01(-0.05%)
Sep 06, 2018 19.68 19.85 18.72 18.73 19,700,906 -0.98(-4.98%)
Sep 05, 2018 19.93 19.97 19.64 19.71 9,440,760 -0.21(-1.06%)
Sep 04, 2018 19.81 20.11 19.67 19.93 10,127,813 +0.02(+0.10%)
Aug 31, 2018 19.91 19.91 19.91 0 -0.16(-0.82%)
Aug 30, 2018 20.30 20.37 19.98 20.07 5,737,047 -0.21(-1.04%)
Aug 29, 2018 19.84 20.44 19.78 20.28 8,530,890 +0.46(+2.33%)
Aug 28, 2018 19.75 19.90 19.59 19.82 9,430,770 +0.10(+0.49%)
Aug 27, 2018 19.87 20.14 19.71 19.72 8,024,578 +0.00(+0.00%)
Aug 24, 2018 19.67 19.77 19.56 19.72 3,835,918 +0.24(+1.23%)
Aug 23, 2018 19.69 19.88 19.45 19.48 5,175,053 -0.19(-0.98%)
Aug 22, 2018 19.45 19.78 19.37 19.67 3,726,790 +0.13(+0.69%)
Aug 21, 2018 19.21 19.63 19.11 19.54 7,644,837 +0.44(+2.32%)
Aug 20, 2018 19.15 19.34 18.75 19.10 9,460,417 +0.06(+0.30%)
Aug 17, 2018 19.63 19.63 18.98 19.04 12,818,219 -0.47(-2.42%)
Aug 16, 2018 19.44 19.64 19.31 19.51 8,502,234 +0.17(+0.90%)
Aug 15, 2018 19.52 19.67 19.15 19.34 9,789,203 -0.38(-1.95%)
Aug 14, 2018 20.08 20.13 19.70 19.72 8,109,285 -0.29(-1.44%)
Aug 13, 2018 20.13 20.29 19.99 20.01 5,911,636 -0.12(-0.57%)
Aug 10, 2018 20.36 20.54 20.03 20.13 6,430,667 -0.75(-3.60%)
Aug 09, 2018 21.20 21.22 20.86 20.88 3,335,447 -0.39(-1.86%)
Aug 08, 2018 21.29 21.42 21.17 21.27 4,975,231 -0.07(-0.32%)
Aug 07, 2018 21.13 21.35 21.01 21.34 5,291,797 +0.31(+1.46%)
Aug 06, 2018 20.47 21.06 20.44 21.03 4,925,110 +0.46(+2.25%)
Aug 03, 2018 20.70 20.83 20.38 20.57 7,025,851 -0.19(-0.93%)
Aug 02, 2018 20.21 20.76 20.18 20.76 4,778,600 +0.36(+1.75%)
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.