Skip to main content

Marvell Technology Inc (NQ: MRVL )

70.95 -1.36 (-1.88%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 42.82 43.18 42.50 43.10 8,754,760 +0.05(+0.12%)
Mar 30, 2023 43.38 43.67 42.64 43.05 9,886,847 +0.55(+1.29%)
Mar 29, 2023 41.17 42.86 41.14 42.50 11,854,475 +2.24(+5.56%)
Mar 28, 2023 40.92 40.97 39.39 40.26 9,878,084 -0.76(-1.84%)
Mar 27, 2023 41.30 41.52 40.72 41.02 8,803,387 +0.14(+0.35%)
Mar 24, 2023 41.36 41.64 40.20 40.87 10,666,402 -1.21(-2.87%)
Mar 23, 2023 40.83 43.10 40.82 42.08 13,398,776 +2.11(+5.28%)
Mar 22, 2023 40.82 41.87 39.87 39.97 9,947,628 -0.97(-2.36%)
Mar 21, 2023 40.78 41.58 40.37 40.94 8,838,615 +0.78(+1.93%)
Mar 20, 2023 39.69 40.23 39.33 40.16 9,018,413 +0.38(+0.95%)
Mar 17, 2023 40.04 40.22 39.34 39.78 15,255,123 -0.39(-0.97%)
Mar 16, 2023 37.41 40.34 37.23 40.17 16,249,020 +2.73(+7.28%)
Mar 15, 2023 37.75 37.98 36.58 37.44 19,079,926 -0.99(-2.56%)
Mar 14, 2023 38.74 39.23 37.76 38.43 17,067,686 +0.62(+1.63%)
Mar 13, 2023 37.82 38.67 36.47 37.81 26,281,382 -0.69(-1.78%)
Mar 10, 2023 40.72 40.74 37.96 38.50 21,653,640 -2.22(-5.45%)
Mar 09, 2023 42.75 43.49 40.65 40.72 12,071,631 -2.23(-5.19%)
Mar 08, 2023 40.97 42.98 40.89 42.95 14,827,662 +2.04(+4.97%)
Mar 07, 2023 41.84 42.03 40.68 40.91 13,979,881 -1.16(-2.76%)
Mar 06, 2023 44.13 44.38 41.59 42.07 19,099,644 -1.76(-4.02%)
Mar 03, 2023 41.19 44.07 40.91 43.83 38,512,364 -2.18(-4.74%)
Mar 02, 2023 44.60 46.38 43.84 46.01 13,682,067 +0.87(+1.92%)
Mar 01, 2023 45.15 46.13 44.89 45.15 7,793,528 +0.21(+0.47%)
Feb 28, 2023 43.91 45.49 43.80 44.94 9,626,969 +0.84(+1.90%)
Feb 27, 2023 44.66 44.74 44.02 44.10 7,059,409 +0.46(+1.05%)
Feb 24, 2023 44.28 44.61 43.38 43.65 9,184,904 -1.39(-3.09%)
Feb 23, 2023 44.84 45.15 43.42 45.04 12,607,852 +2.27(+5.31%)
Feb 22, 2023 42.65 43.28 41.94 42.77 7,665,948 +0.37(+0.87%)
Feb 21, 2023 43.36 43.84 42.16 42.40 9,649,448 -1.53(-3.49%)
Feb 17, 2023 44.93 45.08 43.40 43.93 8,692,413 -1.54(-3.39%)
Feb 16, 2023 45.82 46.91 45.43 45.48 11,051,678 -1.05(-2.25%)
Feb 15, 2023 46.18 46.84 45.26 46.52 8,625,205 -0.47(-1.00%)
Feb 14, 2023 44.80 47.28 44.57 46.99 9,303,129 +1.60(+3.53%)
Feb 13, 2023 44.68 45.68 43.99 45.39 7,078,525 +1.05(+2.36%)
Feb 10, 2023 44.41 44.56 43.34 44.34 7,686,048 -0.56(-1.24%)
Feb 09, 2023 45.75 46.25 44.40 44.90 7,805,875 +0.01(+0.02%)
Feb 08, 2023 46.24 46.64 44.84 44.89 9,111,745 -1.67(-3.59%)
Feb 07, 2023 45.19 46.85 44.46 46.56 10,585,910 +1.74(+3.89%)
Feb 06, 2023 45.42 46.48 44.64 44.82 7,810,668 -1.54(-3.33%)
Feb 03, 2023 46.56 48.09 46.29 46.36 12,018,124 -2.17(-4.47%)
Feb 02, 2023 46.77 49.25 46.52 48.53 17,174,764 +2.63(+5.72%)
Feb 01, 2023 43.12 46.27 43.05 45.91 15,006,834 +2.96(+6.88%)
Jan 31, 2023 41.88 42.99 41.63 42.95 9,479,424 +1.15(+2.76%)
Jan 30, 2023 43.28 43.35 41.76 41.79 10,117,887 -2.25(-5.11%)
Jan 27, 2023 43.28 44.59 43.28 44.04 7,990,216 -0.14(-0.32%)
Jan 26, 2023 43.40 44.27 42.60 44.18 10,542,614 +1.64(+3.86%)
Jan 25, 2023 41.53 42.59 40.58 42.54 9,643,481 +0.23(+0.54%)
Jan 24, 2023 41.91 43.08 41.76 42.31 8,986,124 -0.24(-0.56%)
Jan 23, 2023 40.01 42.65 39.92 42.55 13,681,110 +3.25(+8.28%)
Jan 20, 2023 38.77 39.37 37.88 39.30 15,935,041 +0.91(+2.36%)
Jan 19, 2023 39.79 40.04 38.36 38.39 10,577,284 -1.91(-4.74%)
Jan 18, 2023 41.30 41.71 39.84 40.30 7,478,414 -0.54(-1.32%)
Jan 17, 2023 40.43 40.97 39.84 40.84 13,108,746 +0.36(+0.89%)
Jan 13, 2023 38.47 40.57 38.34 40.48 11,927,270 +1.35(+3.46%)
Jan 12, 2023 38.18 39.95 37.25 39.13 14,783,215 +0.89(+2.32%)
Jan 11, 2023 37.14 38.33 36.78 38.24 10,364,261 +1.40(+3.81%)
Jan 10, 2023 36.38 37.17 35.85 36.84 9,742,035 +0.09(+0.24%)
Jan 09, 2023 36.93 37.86 36.58 36.75 10,572,256 +0.82(+2.27%)
Jan 06, 2023 34.99 36.27 33.59 35.93 21,324,296 +1.41(+4.09%)
Jan 05, 2023 35.57 35.82 34.51 34.52 13,064,141 -1.86(-5.12%)
Jan 04, 2023 36.57 36.71 35.42 36.38 10,288,118 +0.62(+1.72%)
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.