Skip to main content

Marvell Technology Inc (NQ: MRVL )

71.55 UNCHANGED
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, 2023 42.75 43.11 42.43 43.03 8,769,410 +0.05(+0.12%)
Mar 30, 2023 43.30 43.59 42.57 42.98 9,903,411 +0.55(+1.29%)
Mar 29, 2023 41.10 42.79 41.07 42.43 11,874,311 +2.24(+5.56%)
Mar 28, 2023 40.85 40.90 39.32 40.19 9,894,613 -0.76(-1.84%)
Mar 27, 2023 41.23 41.45 40.65 40.95 8,818,118 +0.14(+0.35%)
Mar 24, 2023 41.29 41.57 40.13 40.81 10,684,251 -1.21(-2.87%)
Mar 23, 2023 40.76 43.03 40.75 42.01 13,421,197 +2.11(+5.28%)
Mar 22, 2023 40.75 41.80 39.81 39.91 9,964,274 -0.96(-2.36%)
Mar 21, 2023 40.71 41.51 40.30 40.87 8,853,405 +0.77(+1.93%)
Mar 20, 2023 39.63 40.16 39.26 40.09 9,033,504 +0.38(+0.95%)
Mar 17, 2023 39.98 40.15 39.25 39.72 15,280,651 -0.39(-0.97%)
Mar 16, 2023 37.35 40.27 37.16 40.10 16,276,210 +2.72(+7.28%)
Mar 15, 2023 37.69 37.92 36.52 37.38 19,111,854 -0.98(-2.56%)
Mar 14, 2023 38.67 39.17 37.70 38.37 17,096,246 +0.62(+1.63%)
Mar 13, 2023 37.76 38.60 36.41 37.75 26,325,360 -0.69(-1.78%)
Mar 10, 2023 40.65 40.68 37.90 38.44 21,689,874 -2.22(-5.45%)
Mar 09, 2023 42.68 43.41 40.58 40.65 12,091,832 -2.23(-5.19%)
Mar 08, 2023 40.90 42.91 40.83 42.88 14,852,474 +2.03(+4.98%)
Mar 07, 2023 41.77 41.96 40.61 40.85 14,003,274 -1.16(-2.76%)
Mar 06, 2023 44.06 44.31 41.52 42.00 19,131,606 -1.76(-4.02%)
Mar 03, 2023 41.12 44.00 40.84 43.76 38,576,808 -2.18(-4.74%)
Mar 02, 2023 44.53 46.31 43.77 45.94 13,704,962 +0.86(+1.92%)
Mar 01, 2023 45.07 46.06 44.81 45.07 7,806,569 +0.21(+0.47%)
Feb 28, 2023 43.84 45.41 43.73 44.86 9,643,078 +0.83(+1.90%)
Feb 27, 2023 44.59 44.66 43.95 44.03 7,071,222 +0.46(+1.05%)
Feb 24, 2023 44.21 44.54 43.30 43.57 9,200,273 -1.39(-3.09%)
Feb 23, 2023 44.77 45.08 43.34 44.96 12,628,950 +2.27(+5.31%)
Feb 22, 2023 42.58 43.21 41.87 42.70 7,678,776 +0.37(+0.87%)
Feb 21, 2023 43.28 43.77 42.09 42.33 9,665,595 -1.53(-3.49%)
Feb 17, 2023 44.85 45.00 43.33 43.86 8,706,958 -1.54(-3.39%)
Feb 16, 2023 45.74 46.83 45.35 45.40 11,070,171 -1.04(-2.25%)
Feb 15, 2023 46.11 46.76 45.18 46.44 8,639,638 -0.47(-1.00%)
Feb 14, 2023 44.73 47.20 44.50 46.91 9,318,696 +1.60(+3.53%)
Feb 13, 2023 44.61 45.60 43.92 45.31 7,090,370 +1.04(+2.36%)
Feb 10, 2023 44.34 44.48 43.26 44.27 7,698,910 -0.56(-1.24%)
Feb 09, 2023 45.67 46.18 44.32 44.82 7,818,937 +0.01(+0.02%)
Feb 08, 2023 46.17 46.56 44.77 44.81 9,126,992 -1.67(-3.59%)
Feb 07, 2023 45.11 46.77 44.39 46.48 10,603,624 +1.74(+3.89%)
Feb 06, 2023 45.34 46.40 44.57 44.75 7,823,738 -1.54(-3.33%)
Feb 03, 2023 46.48 48.01 46.21 46.29 12,038,235 -2.17(-4.47%)
Feb 02, 2023 46.69 49.17 46.44 48.45 17,203,504 +2.62(+5.72%)
Feb 01, 2023 43.05 46.19 42.98 45.83 15,031,946 +2.95(+6.88%)
Jan 31, 2023 41.81 42.92 41.56 42.88 9,495,287 +1.15(+2.76%)
Jan 30, 2023 43.21 43.27 41.69 41.72 10,134,818 -2.25(-5.11%)
Jan 27, 2023 43.21 44.51 43.21 43.97 8,003,587 -0.14(-0.32%)
Jan 26, 2023 43.32 44.20 42.53 44.11 10,560,256 +1.64(+3.86%)
Jan 25, 2023 41.46 42.52 40.51 42.47 9,659,617 +0.23(+0.54%)
Jan 24, 2023 41.84 43.01 41.69 42.24 9,001,161 -0.24(-0.56%)
Jan 23, 2023 39.95 42.57 39.85 42.48 13,704,004 +3.25(+8.28%)
Jan 20, 2023 38.70 39.30 37.82 39.23 15,961,706 +0.90(+2.36%)
Jan 19, 2023 39.72 39.98 38.30 38.33 10,594,984 -1.91(-4.74%)
Jan 18, 2023 41.23 41.65 39.78 40.23 7,490,929 -0.54(-1.32%)
Jan 17, 2023 40.36 40.90 39.78 40.77 13,130,682 +0.36(+0.89%)
Jan 13, 2023 38.41 40.50 38.28 40.41 11,947,229 +1.35(+3.46%)
Jan 12, 2023 38.12 39.88 37.18 39.06 14,807,953 +0.88(+2.32%)
Jan 11, 2023 37.07 38.27 36.72 38.18 10,381,605 +1.40(+3.81%)
Jan 10, 2023 36.32 37.10 35.79 36.78 9,757,943 +0.09(+0.24%)
Jan 09, 2023 36.87 37.79 36.52 36.69 10,589,947 +0.81(+2.27%)
Jan 06, 2023 34.93 36.21 33.54 35.87 21,359,980 +1.41(+4.09%)
Jan 05, 2023 35.51 35.76 34.45 34.46 13,086,003 -1.86(-5.12%)
Jan 04, 2023 36.51 36.65 35.36 36.32 10,305,334 +0.62(+1.72%)
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.