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 (%)
Mar 31, 2022 72.47 72.96 70.78 70.89 8,136,910 -1.29(-1.78%)
Mar 30, 2022 73.97 74.65 71.43 72.18 8,826,212 -3.11(-4.14%)
Mar 29, 2022 75.05 75.71 73.45 75.29 7,511,814 +1.83(+2.49%)
Mar 28, 2022 73.01 73.59 71.13 73.46 7,067,991 -0.06(-0.08%)
Mar 25, 2022 72.87 74.00 72.18 73.52 11,125,013 +0.60(+0.83%)
Mar 24, 2022 69.18 73.02 68.43 72.92 9,660,036 +4.76(+6.99%)
Mar 23, 2022 69.62 71.20 68.06 68.15 7,093,431 -2.41(-3.42%)
Mar 22, 2022 69.61 72.01 69.53 70.56 6,710,268 +0.66(+0.95%)
Mar 21, 2022 69.85 70.90 68.31 69.90 7,421,427 -0.61(-0.87%)
Mar 18, 2022 68.31 70.95 67.28 70.51 14,144,170 +1.90(+2.77%)
Mar 17, 2022 67.14 68.69 66.15 68.62 7,387,172 +0.49(+0.73%)
Mar 16, 2022 66.23 68.58 64.30 68.12 13,432,240 +3.09(+4.76%)
Mar 15, 2022 60.60 65.22 60.23 65.03 12,744,937 +5.47(+9.18%)
Mar 14, 2022 62.16 62.62 58.17 59.56 12,635,713 -2.81(-4.50%)
Mar 11, 2022 65.22 65.76 62.22 62.37 7,052,610 -2.14(-3.31%)
Mar 10, 2022 64.50 65.91 63.63 64.50 7,777,931 -1.29(-1.95%)
Mar 09, 2022 65.56 66.51 64.26 65.79 10,484,478 +2.02(+3.16%)
Mar 08, 2022 60.47 67.36 60.10 63.77 15,061,104 +3.30(+5.46%)
Mar 07, 2022 64.22 65.83 60.27 60.47 17,393,466 -2.21(-3.53%)
Mar 04, 2022 62.95 67.70 61.63 62.69 26,185,876 -1.77(-2.75%)
Mar 03, 2022 67.55 68.11 63.95 64.45 18,603,800 -2.44(-3.65%)
Mar 02, 2022 65.61 67.71 64.54 66.90 10,795,643 +2.69(+4.19%)
Mar 01, 2022 67.69 67.76 63.41 64.21 12,502,060 -3.34(-4.95%)
Feb 28, 2022 67.22 68.64 65.47 67.55 12,620,536 -0.42(-0.61%)
Feb 25, 2022 67.08 68.53 66.63 67.96 8,792,240 +0.95(+1.42%)
Feb 24, 2022 60.70 67.30 60.26 67.02 13,414,332 +2.94(+4.58%)
Feb 23, 2022 66.76 67.98 63.93 64.08 9,754,224 -1.86(-2.82%)
Feb 22, 2022 65.72 68.08 64.92 65.94 7,681,885 -0.63(-0.95%)
Feb 18, 2022 66.57 0 -0.21(-0.31%)
Feb 17, 2022 69.60 70.19 66.40 66.78 12,234,493 -4.50(-6.31%)
Feb 16, 2022 71.75 72.00 69.76 71.28 7,511,698 -2.05(-2.79%)
Feb 15, 2022 69.38 73.41 69.03 73.32 12,809,805 +6.35(+9.48%)
Feb 14, 2022 67.29 69.09 65.86 66.98 12,388,765 -0.24(-0.35%)
Feb 11, 2022 72.66 73.98 66.72 67.21 13,800,552 -5.78(-7.92%)
Feb 10, 2022 74.03 77.30 72.34 73.00 12,218,656 -3.86(-5.02%)
Feb 09, 2022 76.76 77.06 74.42 76.85 10,873,750 +1.23(+1.62%)
Feb 08, 2022 70.31 75.88 70.30 75.63 13,511,310 +4.87(+6.89%)
Feb 07, 2022 70.47 72.37 70.28 70.75 7,048,011 +0.46(+0.66%)
Feb 04, 2022 67.98 71.12 67.88 70.29 8,059,260 +2.44(+3.60%)
Feb 03, 2022 70.21 67.56 67.85 12,075,368 -5.39(-7.36%)
Feb 02, 2022 73.26 74.27 71.04 73.23 11,118,248 +1.64(+2.29%)
Feb 01, 2022 71.40 71.79 68.50 71.59 10,190,694 +6.03(+9.20%)
Jan 28, 2022 64.15 65.58 61.84 65.56 11,588,769 +1.41(+2.20%)
Jan 27, 2022 68.57 69.45 63.98 64.15 13,729,599 -2.74(-4.09%)
Jan 26, 2022 69.21 71.37 66.28 66.89 19,659,964 +0.63(+0.95%)
Jan 25, 2022 68.79 69.46 66.18 66.25 18,003,274 -5.01(-7.03%)
Jan 24, 2022 70.25 71.39 66.20 71.27 22,341,004 -0.45(-0.63%)
Jan 21, 2022 72.08 75.26 71.37 71.72 14,992,072 -1.24(-1.69%)
Jan 20, 2022 76.46 77.75 72.89 72.96 10,506,149 -3.05(-4.02%)
Jan 19, 2022 77.44 78.42 74.90 76.01 12,288,175 -0.77(-1.00%)
Jan 18, 2022 79.38 80.61 76.53 76.78 12,519,919 -5.27(-6.42%)
Jan 14, 2022 82.05 0 +4.30(+5.53%)
Jan 13, 2022 84.93 85.66 77.60 77.75 14,008,883 -6.22(-7.41%)
Jan 12, 2022 85.69 86.42 83.44 83.97 9,414,280 -1.28(-1.50%)
Jan 11, 2022 80.25 85.43 79.88 85.24 15,534,277 +3.97(+4.89%)
Jan 10, 2022 80.18 81.39 76.51 81.27 16,860,998 -0.89(-1.08%)
Jan 07, 2022 84.49 84.89 81.64 82.16 10,414,558 -2.39(-2.83%)
Jan 06, 2022 81.76 85.28 81.06 84.55 9,782,742 +1.45(+1.75%)
Jan 05, 2022 85.98 88.60 82.97 83.10 11,137,220 -4.20(-4.81%)
Jan 04, 2022 89.18 90.67 85.36 87.30 12,013,095 -1.05(-1.19%)
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.