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, 2020 32.97 34.46 32.97 34.38 8,317,732 +1.47(+4.47%)
Jun 29, 2020 32.54 33.13 32.00 32.91 8,278,338 +0.32(+0.99%)
Jun 26, 2020 33.29 33.45 32.41 32.58 9,029,776 -0.63(-1.89%)
Jun 25, 2020 32.91 33.23 32.32 33.21 4,548,196 +0.24(+0.71%)
Jun 24, 2020 33.43 33.86 32.91 32.98 5,557,948 -0.72(-2.12%)
Jun 23, 2020 34.53 34.53 33.67 33.69 6,087,786 -0.34(-1.01%)
Jun 22, 2020 33.47 34.21 33.11 34.03 9,053,662 +0.72(+2.15%)
Jun 19, 2020 34.25 34.27 33.26 33.32 12,037,628 -0.50(-1.48%)
Jun 18, 2020 34.51 34.51 33.64 33.82 6,806,113 -0.48(-1.40%)
Jun 17, 2020 34.24 34.78 34.14 34.30 5,894,457 +0.24(+0.69%)
Jun 16, 2020 35.06 35.09 33.36 34.06 8,642,290 +0.34(+1.02%)
Jun 15, 2020 32.36 33.81 32.03 33.72 8,043,166 +0.65(+1.96%)
Jun 12, 2020 33.81 33.93 32.47 33.07 7,991,770 +0.40(+1.23%)
Jun 11, 2020 33.32 33.84 32.59 32.67 9,331,728 -1.71(-4.96%)
Jun 10, 2020 34.79 35.00 34.34 34.38 8,109,905 -0.11(-0.31%)
Jun 09, 2020 33.69 34.93 33.58 34.49 9,970,231 +0.22(+0.63%)
Jun 08, 2020 34.65 35.09 34.15 34.27 12,568,155 -0.92(-2.62%)
Jun 05, 2020 35.63 36.02 35.06 35.19 10,048,405 +0.00(+0.00%)
Jun 04, 2020 35.01 36.20 34.64 35.19 11,045,337 -0.07(-0.19%)
Jun 03, 2020 34.56 36.16 34.54 35.26 22,033,114 +1.32(+3.90%)
Jun 02, 2020 32.37 34.00 32.27 33.94 16,447,978 +1.60(+4.94%)
Jun 01, 2020 31.72 32.51 31.33 32.34 12,309,769 +0.35(+1.10%)
May 29, 2020 31.94 32.32 30.86 31.98 23,351,160 +2.60(+8.84%)
May 28, 2020 29.94 30.48 29.11 29.39 16,830,394 -0.72(-2.38%)
May 27, 2020 29.94 30.33 28.68 30.10 13,281,690 +0.20(+0.66%)
May 26, 2020 31.30 31.38 29.70 29.91 14,603,726 +0.36(+1.23%)
May 22, 2020 28.66 29.60 28.33 29.54 9,286,167 +1.01(+3.54%)
May 21, 2020 28.26 28.95 28.26 28.53 11,477,699 +0.14(+0.48%)
May 20, 2020 27.47 28.60 27.39 28.40 12,738,306 +1.56(+5.81%)
May 19, 2020 27.21 27.78 26.82 26.84 7,566,231 -0.21(-0.76%)
May 18, 2020 26.28 27.21 26.28 27.04 8,863,442 +1.22(+4.71%)
May 15, 2020 25.13 25.91 24.95 25.83 5,968,280 +0.07(+0.27%)
May 14, 2020 24.98 25.83 24.49 25.76 7,837,216 +0.48(+1.90%)
May 13, 2020 25.74 25.91 24.92 25.28 8,244,496 -0.26(-1.04%)
May 12, 2020 26.13 26.31 25.50 25.54 9,337,995 -0.28(-1.10%)
May 11, 2020 26.02 26.22 25.66 25.83 9,240,267 -0.50(-1.90%)
May 08, 2020 25.90 26.47 25.90 26.33 9,384,787 +0.40(+1.55%)
May 07, 2020 26.38 26.48 25.73 25.93 7,645,107 -0.16(-0.60%)
May 06, 2020 26.17 26.64 26.05 26.08 7,999,537 +0.32(+1.26%)
May 05, 2020 25.73 26.03 25.48 25.76 7,876,024 +0.56(+2.22%)
May 04, 2020 24.58 25.22 24.54 25.20 7,096,393 +0.26(+1.06%)
May 01, 2020 25.55 25.86 24.65 24.93 11,364,322 -1.28(-4.90%)
Apr 30, 2020 27.09 27.10 26.21 26.22 8,101,650 -0.99(-3.64%)
Apr 29, 2020 26.77 27.42 26.68 27.21 9,977,070 +0.85(+3.24%)
Apr 28, 2020 27.39 27.41 26.30 26.36 10,546,427 -0.54(-2.01%)
Apr 27, 2020 27.01 27.51 26.64 26.90 10,902,804 +0.29(+1.11%)
Apr 24, 2020 25.95 26.67 25.62 26.60 8,216,035 +0.70(+2.69%)
Apr 23, 2020 25.98 26.46 25.71 25.91 9,203,803 -0.23(-0.86%)
Apr 22, 2020 25.74 26.15 25.34 26.13 9,932,780 +1.34(+5.42%)
Apr 21, 2020 25.41 25.62 24.38 24.79 10,317,224 -0.93(-3.62%)
Apr 20, 2020 25.15 26.10 24.94 25.72 9,994,125 +0.27(+1.06%)
Apr 17, 2020 25.82 26.08 25.20 25.45 4,985,448 +0.16(+0.64%)
Apr 16, 2020 24.76 25.37 24.38 25.29 13,034,128 +0.63(+2.54%)
Apr 15, 2020 24.82 24.85 24.33 24.66 8,266,620 -0.37(-1.49%)
Apr 14, 2020 24.61 25.20 24.37 25.03 9,549,222 +1.00(+4.16%)
Apr 13, 2020 23.91 24.03 23.58 24.03 6,810,989 +0.23(+0.95%)
Apr 09, 2020 24.60 24.79 23.42 23.81 10,191,898 -0.45(-1.86%)
Apr 08, 2020 23.73 24.34 23.40 24.26 7,136,898 +0.85(+3.64%)
Apr 07, 2020 24.21 24.21 23.08 23.41 9,021,938 +0.03(+0.13%)
Apr 06, 2020 22.97 23.52 22.50 23.38 10,566,485 +1.38(+6.29%)
Apr 03, 2020 22.01 22.43 21.72 21.99 8,121,393 -0.22(-0.97%)
Apr 02, 2020 20.88 22.39 20.88 22.21 9,787,235 +1.05(+4.96%)
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.