Skip to main content

Marvell Technology Inc (NQ: MRVL )

75.74 +4.19 (+5.86%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 64.99 66.00 64.44 64.88 7,429,018 +0.22(+0.34%)
Jul 28, 2023 65.15 65.16 64.00 64.66 7,130,853 +1.02(+1.60%)
Jul 27, 2023 65.10 65.99 63.05 63.64 10,820,826 +0.18(+0.28%)
Jul 26, 2023 62.88 63.89 62.04 63.46 9,126,766 -0.19(-0.30%)
Jul 25, 2023 63.10 64.45 62.99 63.65 7,020,327 +0.79(+1.25%)
Jul 24, 2023 63.44 63.53 62.22 62.87 5,628,003 -0.30(-0.47%)
Jul 21, 2023 63.88 64.42 62.95 63.17 19,357,948 +0.19(+0.30%)
Jul 20, 2023 64.40 64.78 62.56 62.98 12,747,697 -2.40(-3.67%)
Jul 19, 2023 65.75 66.55 64.61 65.38 10,642,043 -0.13(-0.20%)
Jul 18, 2023 65.15 65.79 63.95 65.51 9,917,962 +1.20(+1.86%)
Jul 17, 2023 63.32 64.69 62.76 64.31 8,620,620 +1.11(+1.75%)
Jul 14, 2023 64.25 64.87 62.94 63.21 11,454,818 -1.91(-2.94%)
Jul 13, 2023 63.60 65.24 62.82 65.12 12,986,475 +2.48(+3.96%)
Jul 12, 2023 62.88 63.44 61.70 62.64 11,466,786 +0.73(+1.17%)
Jul 11, 2023 61.49 61.97 60.21 61.91 12,042,912 +1.85(+3.09%)
Jul 10, 2023 58.64 60.27 58.60 60.06 10,163,780 +1.14(+1.93%)
Jul 07, 2023 59.68 60.03 58.75 58.92 9,542,600 +0.33(+0.56%)
Jul 06, 2023 58.38 58.74 57.21 58.59 10,216,536 -0.93(-1.56%)
Jul 05, 2023 60.47 60.90 59.49 59.52 7,315,946 -1.53(-2.51%)
Jul 03, 2023 60.02 61.08 60.02 61.05 5,727,631 +1.56(+2.63%)
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 -0.93(-1.48%)
Jun 14, 2023 62.48 62.72 60.59 62.65 13,444,041 -0.09(-0.14%)
Jun 13, 2023 63.01 63.12 61.51 62.74 12,480,064 +1.00(+1.61%)
Jun 12, 2023 60.58 61.99 60.56 61.75 15,993,968 +2.03(+3.40%)
Jun 09, 2023 60.56 61.73 59.28 59.72 14,481,544 +0.29(+0.49%)
Jun 08, 2023 58.92 60.07 58.08 59.43 12,239,295 +0.39(+0.66%)
Jun 07, 2023 61.96 63.33 58.82 59.04 23,934,354 +0.19(+0.32%)
Jun 06, 2023 57.82 60.02 57.76 58.85 16,544,729 +1.10(+1.91%)
Jun 05, 2023 59.29 59.31 56.98 57.75 15,973,069 -2.14(-3.57%)
Jun 02, 2023 61.92 62.18 58.84 59.89 18,117,978 -0.92(-1.51%)
Jun 01, 2023 59.10 61.80 58.33 60.80 25,097,376 +2.60(+4.46%)
May 31, 2023 61.50 62.79 58.05 58.21 38,054,268 -4.89(-7.74%)
May 30, 2023 67.16 67.65 61.01 63.09 52,146,088 -2.10(-3.22%)
May 26, 2023 58.39 65.43 58.30 65.19 94,766,648 +15.96(+32.42%)
May 25, 2023 48.75 49.49 46.47 49.23 37,818,268 +3.47(+7.59%)
May 24, 2023 45.28 45.86 44.78 45.76 13,847,673 -0.61(-1.31%)
May 23, 2023 45.51 47.07 45.51 46.36 12,766,198 +0.15(+0.32%)
May 22, 2023 44.82 46.41 44.79 46.21 9,412,116 +0.98(+2.16%)
May 19, 2023 44.71 45.29 44.48 45.24 11,109,347 +0.72(+1.61%)
May 18, 2023 43.31 44.85 43.30 44.52 17,414,330 +1.14(+2.64%)
May 17, 2023 42.09 43.69 41.83 43.38 12,530,927 +1.91(+4.61%)
May 16, 2023 41.61 42.11 41.37 41.47 10,703,465 -0.40(-0.95%)
May 15, 2023 40.13 41.88 40.00 41.87 8,880,457 +1.94(+4.86%)
May 12, 2023 39.77 39.94 39.04 39.93 8,580,262 +0.39(+0.98%)
May 11, 2023 40.06 40.32 39.11 39.54 12,608,756 -0.70(-1.73%)
May 10, 2023 40.40 40.70 39.77 40.23 11,610,764 +0.44(+1.10%)
May 09, 2023 40.00 40.17 39.57 39.80 10,843,956 -1.02(-2.49%)
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%)
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.