Skip to main content

Marvell Technology Inc (NQ: MRVL )

72.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 46.83 47.25 46.02 47.17 6,675,263 +0.39(+0.83%)
Oct 30, 2023 47.08 47.71 46.16 46.78 8,012,036 -0.43(-0.91%)
Oct 27, 2023 47.16 47.78 46.71 47.21 8,923,690 +0.63(+1.35%)
Oct 26, 2023 47.50 48.12 46.38 46.58 7,741,408 -0.92(-1.93%)
Oct 25, 2023 48.79 49.15 47.08 47.50 9,173,080 -1.94(-3.92%)
Oct 24, 2023 49.61 49.80 48.88 49.44 8,388,361 +0.47(+0.96%)
Oct 23, 2023 49.07 49.84 48.11 48.97 8,751,108 -0.45(-0.91%)
Oct 20, 2023 50.64 50.88 49.28 49.42 9,832,797 -1.22(-2.41%)
Oct 19, 2023 52.02 52.41 50.41 50.64 10,041,511 -0.78(-1.52%)
Oct 18, 2023 52.11 52.41 51.15 51.42 8,802,140 -1.70(-3.20%)
Oct 17, 2023 52.37 53.82 51.81 53.11 8,433,879 -0.49(-0.91%)
Oct 16, 2023 52.58 53.72 52.25 53.60 9,500,443 +1.04(+1.98%)
Oct 13, 2023 54.53 54.66 52.29 52.56 9,187,136 -2.00(-3.66%)
Oct 12, 2023 55.15 55.65 54.03 54.56 9,203,607 -0.52(-0.94%)
Oct 11, 2023 55.23 55.90 54.15 55.08 6,626,318 +0.09(+0.16%)
Oct 10, 2023 54.52 55.82 54.19 54.99 6,947,717 +0.78(+1.44%)
Oct 09, 2023 53.79 54.58 53.26 54.21 5,258,025 -0.26(-0.48%)
Oct 06, 2023 52.22 54.89 52.19 54.47 7,863,962 +1.43(+2.69%)
Oct 05, 2023 52.97 53.48 52.24 53.04 6,955,352 -0.15(-0.28%)
Oct 04, 2023 52.81 53.30 52.24 53.19 6,531,057 +0.75(+1.43%)
Oct 03, 2023 53.60 54.40 51.95 52.45 7,340,033 -2.03(-3.72%)
Oct 02, 2023 53.81 55.12 53.71 54.47 7,058,180 +0.46(+0.85%)
Sep 29, 2023 54.88 55.31 53.89 54.01 8,017,202 +0.13(+0.24%)
Sep 28, 2023 52.15 54.61 52.08 53.88 10,208,821 +1.45(+2.76%)
Sep 27, 2023 52.00 52.96 51.45 52.44 7,667,141 +0.84(+1.62%)
Sep 26, 2023 51.83 52.34 51.32 51.60 7,053,171 -0.92(-1.75%)
Sep 25, 2023 51.91 52.55 51.96 52.52 6,455,307 +0.33(+0.63%)
Sep 22, 2023 52.19 53.26 51.92 52.19 8,568,233 +0.46(+0.89%)
Sep 21, 2023 54.19 55.34 51.68 51.73 18,120,338 -1.10(-2.08%)
Sep 20, 2023 54.15 54.62 52.80 52.82 5,948,669 -1.15(-2.13%)
Sep 19, 2023 54.45 54.47 53.25 53.97 6,533,157 -0.69(-1.26%)
Sep 18, 2023 53.75 54.95 53.61 54.66 7,091,269 +0.29(+0.53%)
Sep 15, 2023 55.40 55.59 54.04 54.37 14,040,532 -1.35(-2.42%)
Sep 14, 2023 56.33 56.34 55.24 55.72 7,880,677 +0.24(+0.43%)
Sep 13, 2023 55.59 56.35 55.22 55.48 6,341,883 -0.05(-0.09%)
Sep 12, 2023 55.71 56.90 55.48 55.53 5,583,209 -0.67(-1.19%)
Sep 11, 2023 56.70 56.70 54.65 56.20 8,447,833 +0.58(+1.04%)
Sep 08, 2023 56.18 56.63 55.28 55.62 9,436,830 -0.84(-1.48%)
Sep 07, 2023 55.12 56.91 54.46 56.46 10,657,937 -0.13(-0.23%)
Sep 06, 2023 57.57 58.10 56.43 56.59 10,983,421 -1.18(-2.04%)
Sep 05, 2023 57.62 58.29 57.16 57.76 5,634,956 -0.06(-0.10%)
Sep 01, 2023 58.81 59.16 57.30 57.82 7,655,413 -0.30(-0.51%)
Aug 31, 2023 57.21 58.52 57.21 58.12 10,353,298 +0.91(+1.59%)
Aug 30, 2023 56.00 57.81 55.73 57.21 11,630,528 +1.22(+2.17%)
Aug 29, 2023 54.75 56.33 54.51 56.00 10,377,491 +0.95(+1.72%)
Aug 28, 2023 53.67 55.14 53.44 55.05 13,589,042 +1.67(+3.12%)
Aug 25, 2023 54.35 54.97 52.13 53.38 32,576,698 -3.78(-6.62%)
Aug 24, 2023 63.83 64.09 56.82 57.16 27,348,284 -4.20(-6.85%)
Aug 23, 2023 59.27 61.64 59.02 61.37 13,453,820 +1.91(+3.21%)
Aug 22, 2023 60.72 61.56 59.23 59.46 13,636,882 -0.44(-0.73%)
Aug 21, 2023 57.72 60.02 57.65 59.90 12,121,197 +2.43(+4.24%)
Aug 18, 2023 57.47 57.74 56.50 57.46 12,355,588 +0.03(+0.05%)
Aug 17, 2023 57.74 57.98 56.81 57.43 10,840,225 +0.19(+0.33%)
Aug 16, 2023 58.88 58.88 57.13 57.24 11,477,405 -1.75(-2.96%)
Aug 15, 2023 59.23 59.85 58.62 58.99 8,388,308 -0.45(-0.76%)
Aug 14, 2023 56.49 59.60 56.27 59.44 14,201,578 +2.47(+4.34%)
Aug 11, 2023 57.97 58.06 56.58 56.97 9,972,611 -1.84(-3.12%)
Aug 10, 2023 59.99 60.92 58.06 58.80 9,726,685 -1.01(-1.69%)
Aug 09, 2023 61.69 61.96 59.54 59.81 9,291,900 -2.02(-3.26%)
Aug 08, 2023 62.27 62.29 60.65 61.82 9,199,925 -1.59(-2.50%)
Aug 07, 2023 63.08 63.46 62.30 63.41 4,778,442 +0.86(+1.37%)
Aug 04, 2023 62.10 63.66 61.51 62.55 7,643,682 +0.34(+0.55%)
Aug 03, 2023 61.31 62.86 61.06 62.21 9,071,417 +0.24(+0.39%)
Aug 02, 2023 64.76 64.86 60.85 61.97 13,777,272 -3.81(-5.79%)
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.