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 (%)
Mar 31, 2021 47.44 48.92 47.22 48.31 10,361,903 +1.63(+3.49%)
Mar 30, 2021 45.71 46.88 45.29 46.68 8,490,255 +0.81(+1.76%)
Mar 29, 2021 46.21 46.50 45.28 45.88 9,430,695 -0.45(-0.98%)
Mar 26, 2021 43.94 46.43 43.81 46.33 10,721,620 +2.19(+4.96%)
Mar 25, 2021 43.52 44.49 43.05 44.14 11,226,028 -0.49(-1.11%)
Mar 24, 2021 46.29 46.79 44.56 44.63 19,059,698 -0.89(-1.95%)
Mar 23, 2021 47.09 47.17 45.31 45.52 8,608,376 -1.50(-3.19%)
Mar 22, 2021 47.16 47.90 46.66 47.02 8,081,278 +0.66(+1.43%)
Mar 19, 2021 45.46 46.60 44.90 46.36 10,312,643 +1.43(+3.18%)
Mar 18, 2021 46.75 46.78 44.86 44.93 9,855,119 -2.52(-5.30%)
Mar 17, 2021 46.19 47.83 45.68 47.44 11,579,052 +0.14(+0.29%)
Mar 16, 2021 48.07 48.52 46.93 47.31 9,447,890 -0.39(-0.83%)
Mar 15, 2021 46.74 47.72 46.51 47.70 8,488,296 +1.18(+2.54%)
Mar 12, 2021 44.30 46.82 44.30 46.52 16,441,122 +0.85(+1.86%)
Mar 11, 2021 43.89 46.01 43.68 45.67 19,153,246 +3.41(+8.08%)
Mar 10, 2021 44.03 44.28 42.15 42.26 22,269,218 -1.01(-2.33%)
Mar 09, 2021 41.68 43.88 41.05 43.26 20,582,912 +3.75(+9.49%)
Mar 08, 2021 41.78 42.33 39.42 39.51 18,306,242 -1.43(-3.49%)
Mar 05, 2021 40.05 41.06 37.40 40.94 21,972,660 +1.39(+3.52%)
Mar 04, 2021 42.47 43.00 39.35 39.55 33,519,312 -5.39(-11.98%)
Mar 03, 2021 46.45 46.92 44.69 44.94 17,063,450 -2.24(-4.75%)
Mar 02, 2021 49.13 49.20 47.13 47.18 9,846,085 -1.67(-3.41%)
Mar 01, 2021 48.42 48.88 47.53 48.84 9,473,549 +1.22(+2.57%)
Feb 26, 2021 46.70 47.93 45.98 47.62 11,660,120 +1.70(+3.69%)
Feb 25, 2021 48.23 48.75 45.51 45.92 11,625,829 -2.66(-5.48%)
Feb 24, 2021 47.93 48.61 46.80 48.59 12,957,990 +0.41(+0.86%)
Feb 23, 2021 47.54 48.73 46.04 48.17 13,389,304 -0.84(-1.71%)
Feb 22, 2021 50.46 50.70 48.81 49.01 13,981,658 -2.17(-4.24%)
Feb 19, 2021 50.58 51.51 50.11 51.18 10,097,306 +1.40(+2.81%)
Feb 18, 2021 49.30 50.29 48.58 49.78 11,161,891 +0.07(+0.14%)
Feb 17, 2021 51.35 51.60 49.39 49.71 10,467,877 -2.51(-4.80%)
Feb 16, 2021 53.76 53.82 51.86 52.22 7,946,867 -0.87(-1.64%)
Feb 12, 2021 51.37 53.44 50.83 53.09 11,535,723 +1.69(+3.28%)
Feb 11, 2021 50.50 51.53 50.14 51.40 8,911,970 +1.50(+3.00%)
Feb 10, 2021 50.56 50.68 49.16 49.90 7,208,772 -0.65(-1.29%)
Feb 09, 2021 50.54 51.07 50.31 50.55 6,693,809 -0.35(-0.68%)
Feb 08, 2021 49.89 50.92 49.71 50.90 7,581,481 +1.53(+3.10%)
Feb 05, 2021 50.00 50.00 48.90 49.37 9,437,609 -0.25(-0.50%)
Feb 04, 2021 50.55 50.65 49.26 49.61 11,221,051 -0.80(-1.58%)
Feb 03, 2021 52.14 52.27 50.04 50.41 10,234,890 -1.73(-3.31%)
Feb 02, 2021 53.00 53.27 51.14 52.14 8,816,349 -0.01(-0.02%)
Feb 01, 2021 51.35 52.34 50.91 52.15 6,440,923 +1.39(+2.74%)
Jan 29, 2021 51.46 51.78 50.33 50.76 7,926,602 -0.71(-1.38%)
Jan 28, 2021 50.87 52.34 50.71 51.47 9,519,942 +1.03(+2.03%)
Jan 27, 2021 52.29 52.86 50.25 50.44 14,347,493 -2.82(-5.30%)
Jan 26, 2021 54.15 54.19 52.47 53.26 8,405,943 -0.42(-0.79%)
Jan 25, 2021 52.61 54.13 51.74 53.69 10,918,783 +1.79(+3.44%)
Jan 22, 2021 52.23 52.64 51.86 51.90 6,499,033 -0.86(-1.63%)
Jan 21, 2021 53.74 53.88 52.10 52.76 9,449,881 -0.58(-1.09%)
Jan 20, 2021 54.44 54.94 53.24 53.34 11,742,638 +0.27(+0.50%)
Jan 19, 2021 50.99 53.61 50.96 53.08 16,640,405 +3.00(+5.99%)
Jan 15, 2021 50.77 50.99 49.58 50.08 8,105,035 -0.53(-1.05%)
Jan 14, 2021 49.66 51.23 49.26 50.61 9,452,266 +1.06(+2.13%)
Jan 13, 2021 49.92 50.02 48.76 49.55 5,683,179 -0.39(-0.79%)
Jan 12, 2021 50.45 50.53 49.35 49.95 6,478,473 +0.39(+0.80%)
Jan 11, 2021 48.09 49.85 47.77 49.55 9,196,141 +1.14(+2.36%)
Jan 08, 2021 49.21 49.95 47.75 48.41 11,246,478 +0.06(+0.12%)
Jan 07, 2021 46.80 48.46 46.61 48.35 9,212,210 +2.48(+5.40%)
Jan 06, 2021 46.14 46.95 45.73 45.88 6,604,254 -1.09(-2.31%)
Jan 05, 2021 45.42 46.96 45.38 46.96 5,785,453 +1.28(+2.81%)
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.