Skip to main content

Marvell Technology Inc (NQ: MRVL )

70.88 -1.43 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 59.11 59.91 58.97 59.59 9,094,892 +1.41(+2.42%)
Jun 29, 2023 60.24 60.24 57.94 58.18 14,914,951 -1.69(-2.83%)
Jun 28, 2023 58.38 61.26 58.38 59.88 10,143,850 -0.52(-0.86%)
Jun 27, 2023 57.73 60.57 57.59 60.40 12,325,706 +2.83(+4.92%)
Jun 26, 2023 57.90 58.95 57.50 57.57 10,348,647 -0.07(-0.12%)
Jun 23, 2023 57.63 58.07 56.41 57.64 24,483,040 -1.30(-2.20%)
Jun 22, 2023 57.99 59.56 57.85 58.93 9,167,648 +0.27(+0.46%)
Jun 21, 2023 60.43 60.74 58.53 58.66 10,417,831 -1.97(-3.25%)
Jun 20, 2023 60.52 61.80 60.15 60.64 10,666,502 -0.29(-0.47%)
Jun 16, 2023 62.61 62.87 60.62 60.93 17,885,662 -0.91(-1.47%)
Jun 15, 2023 61.98 62.62 61.35 61.83 11,479,993 +20.95(+51.26%)
May 08, 2023 40.72 41.06 40.34 40.88 7,539,217 +0.04(+0.10%)
May 05, 2023 39.75 41.16 39.37 40.84 14,088,078 +1.62(+4.14%)
May 04, 2023 39.01 39.51 38.51 39.21 11,654,464 -0.18(-0.46%)
May 03, 2023 38.98 40.19 38.79 39.39 10,732,386 +0.03(+0.08%)
May 02, 2023 39.48 39.88 38.77 39.36 15,007,352 -0.52(-1.30%)
May 01, 2023 39.55 40.12 39.34 39.88 11,350,036 +0.53(+1.34%)
Apr 28, 2023 38.64 39.39 38.44 39.35 9,697,399 +0.85(+2.20%)
Apr 27, 2023 37.97 38.75 37.59 38.51 16,026,881 +0.55(+1.44%)
Apr 26, 2023 37.58 38.04 37.30 37.96 12,060,657 +1.17(+3.17%)
Apr 25, 2023 38.08 38.10 36.78 36.79 11,549,551 -1.84(-4.77%)
Apr 24, 2023 38.86 39.32 38.30 38.64 6,310,244 -0.26(-0.67%)
Apr 21, 2023 39.08 39.09 37.84 38.90 13,995,270 -0.45(-1.14%)
Apr 20, 2023 39.89 40.61 39.04 39.34 9,874,341 -1.55(-3.80%)
Apr 19, 2023 41.39 41.78 40.87 40.90 11,287,056 -1.21(-2.86%)
Apr 18, 2023 40.86 42.46 40.76 42.11 16,658,646 +1.77(+4.40%)
Apr 17, 2023 39.53 40.49 39.28 40.33 7,472,456 +0.17(+0.42%)
Apr 14, 2023 40.26 41.03 39.76 40.16 8,235,629 -0.10(-0.25%)
Apr 13, 2023 39.77 40.57 39.58 40.26 8,258,928 +0.86(+2.18%)
Apr 12, 2023 40.58 40.80 39.33 39.40 8,498,268 -0.56(-1.40%)
Apr 11, 2023 40.23 40.47 39.71 39.96 7,321,562 -0.25(-0.62%)
Apr 10, 2023 38.61 40.26 38.31 40.21 8,723,967 +1.08(+2.75%)
Apr 06, 2023 39.39 39.81 38.74 39.14 8,429,338 -0.83(-2.07%)
Apr 05, 2023 39.95 40.04 39.07 39.96 10,848,838 -0.33(-0.82%)
Apr 04, 2023 41.89 41.93 40.01 40.29 10,388,699 -1.46(-3.50%)
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.