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 (%)
Jun 30, 2023 59.01 59.81 58.87 59.49 9,110,111 +1.40(+2.42%)
Jun 29, 2023 60.14 60.14 57.84 58.09 14,939,908 -1.69(-2.83%)
Jun 28, 2023 58.29 61.16 58.29 59.78 10,160,824 -0.52(-0.86%)
Jun 27, 2023 57.63 60.47 57.49 60.30 12,346,332 +2.83(+4.92%)
Jun 26, 2023 57.80 58.85 57.40 57.47 10,365,964 -0.07(-0.12%)
Jun 23, 2023 57.53 57.98 56.32 57.54 24,524,008 -1.29(-2.20%)
Jun 22, 2023 57.90 59.46 57.75 58.83 9,182,989 +0.27(+0.46%)
Jun 21, 2023 60.33 60.63 58.44 58.56 10,435,263 -1.97(-3.25%)
Jun 20, 2023 60.42 61.70 60.05 60.54 10,684,351 -0.29(-0.47%)
Jun 16, 2023 62.51 62.77 60.52 60.82 17,915,590 -0.91(-1.47%)
Jun 15, 2023 61.88 62.52 61.25 61.73 11,499,203 +20.92(+51.26%)
May 08, 2023 40.65 40.99 40.28 40.81 7,551,832 +0.04(+0.10%)
May 05, 2023 39.69 41.09 39.30 40.77 14,111,652 +1.62(+4.14%)
May 04, 2023 38.94 39.44 38.44 39.15 11,673,966 -0.18(-0.46%)
May 03, 2023 38.91 40.12 38.72 39.33 10,750,345 +0.03(+0.08%)
May 02, 2023 39.42 39.82 38.70 39.30 15,032,464 -0.52(-1.30%)
May 01, 2023 39.49 40.05 39.28 39.82 11,369,029 +0.53(+1.34%)
Apr 28, 2023 38.57 39.33 38.37 39.29 9,713,626 +0.85(+2.20%)
Apr 27, 2023 37.91 38.68 37.52 38.44 16,053,700 +0.55(+1.44%)
Apr 26, 2023 37.52 37.98 37.24 37.90 12,080,839 +1.16(+3.17%)
Apr 25, 2023 38.01 38.03 36.72 36.73 11,568,878 -1.84(-4.77%)
Apr 24, 2023 38.79 39.25 38.24 38.57 6,320,803 -0.26(-0.67%)
Apr 21, 2023 39.01 39.02 37.78 38.83 14,018,689 -0.45(-1.14%)
Apr 20, 2023 39.83 40.54 38.97 39.28 9,890,864 -1.55(-3.80%)
Apr 19, 2023 41.32 41.71 40.80 40.83 11,305,943 -1.20(-2.86%)
Apr 18, 2023 40.79 42.39 40.69 42.04 16,686,521 +1.77(+4.40%)
Apr 17, 2023 39.47 40.42 39.22 40.26 7,484,960 +0.17(+0.42%)
Apr 14, 2023 40.19 40.97 39.70 40.09 8,249,410 -0.10(-0.25%)
Apr 13, 2023 39.71 40.50 39.52 40.19 8,272,748 +0.86(+2.18%)
Apr 12, 2023 40.51 40.73 39.27 39.34 8,512,489 -0.56(-1.40%)
Apr 11, 2023 40.16 40.40 39.65 39.90 7,333,813 -0.25(-0.62%)
Apr 10, 2023 38.54 40.19 38.24 40.14 8,738,565 +1.07(+2.75%)
Apr 06, 2023 39.33 39.74 38.67 39.07 8,443,443 -0.83(-2.07%)
Apr 05, 2023 39.89 39.97 39.01 39.90 10,866,992 -0.33(-0.82%)
Apr 04, 2023 41.82 41.86 39.95 40.22 10,406,083 -1.46(-3.50%)
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.