Marvell Technology Inc (NQ: MRVL )

78.16 USD -4.84 (-5.83%)
Streaming Delayed Price Updated: 3:26 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 15.99 16.16 15.79 16.11 10,689,399 +0.04(+0.25%)
Nov 29, 2018 15.97 16.31 15.88 16.07 6,814,114 -0.03(-0.19%)
Nov 28, 2018 16.09 16.19 15.70 16.10 8,329,337 +0.08(+0.50%)
Nov 27, 2018 15.90 16.17 15.60 16.02 9,742,468 +0.04(+0.25%)
Nov 26, 2018 15.83 16.00 15.63 15.98 11,318,039 +0.33(+2.11%)
Nov 23, 2018 15.46 15.78 15.43 15.65 2,519,800 -0.02(-0.13%)
Nov 21, 2018 15.67 15.67 15.67 0 +0.45(+2.96%)
Nov 20, 2018 14.73 15.44 14.69 15.22 9,055,423 +0.03(+0.20%)
Nov 19, 2018 15.87 15.90 15.14 15.19 9,190,606 -0.71(-4.47%)
Nov 16, 2018 15.73 16.09 15.60 15.90 14,017,500 -0.20(-1.24%)
Nov 15, 2018 15.57 16.37 15.57 16.10 12,061,782 +0.37(+2.35%)
Nov 14, 2018 15.93 16.09 15.59 15.73 7,704,478 +0.01(+0.06%)
Nov 13, 2018 15.81 16.15 15.62 15.72 12,515,447 -0.07(-0.44%)
Nov 12, 2018 16.10 16.13 15.56 15.79 8,907,988 -0.60(-3.66%)
Nov 09, 2018 16.50 16.52 16.18 16.39 8,858,400 -0.32(-1.92%)
Nov 08, 2018 16.76 16.93 16.60 16.71 7,662,159 -0.17(-1.01%)
Nov 07, 2018 17.02 17.05 16.56 16.88 8,988,038 +0.02(+0.12%)
Nov 06, 2018 17.09 17.27 16.74 16.86 9,406,732 -0.28(-1.63%)
Nov 05, 2018 17.44 17.55 16.97 17.14 6,203,941 -0.45(-2.56%)
Nov 02, 2018 17.41 17.62 16.87 17.59 10,297,800 +0.01(+0.06%)
Nov 01, 2018 16.44 17.66 16.44 17.58 14,167,277 +1.17(+7.13%)
Oct 31, 2018 16.41 16.63 16.18 16.41 9,367,293 +0.28(+1.74%)
Oct 30, 2018 15.50 16.14 15.48 16.13 13,097,235 +0.53(+3.40%)
Oct 29, 2018 15.81 16.20 15.31 15.60 12,271,823 -0.08(-0.51%)
Oct 26, 2018 16.15 16.16 15.34 15.68 19,423,700 -1.16(-6.89%)
Oct 25, 2018 16.90 17.16 16.75 16.84 16,522,594 +0.30(+1.81%)
Oct 24, 2018 17.20 17.29 16.53 16.54 12,466,501 -1.00(-5.70%)
Oct 23, 2018 17.42 17.91 17.10 17.54 14,312,916 -0.46(-2.56%)
Oct 22, 2018 17.91 18.08 17.41 18.00 11,774,399 +0.24(+1.35%)
Oct 19, 2018 18.20 18.45 17.57 17.76 8,421,400 -0.33(-1.82%)
Oct 18, 2018 18.77 18.88 17.97 18.09 10,601,056 -0.87(-4.59%)
Oct 17, 2018 19.07 19.10 18.38 18.96 17,448,778 +0.09(+0.48%)
Oct 16, 2018 18.34 19.12 18.29 18.87 20,762,487 +0.75(+4.14%)
Oct 15, 2018 18.13 18.48 17.97 18.12 11,876,927 +0.11(+0.61%)
Oct 12, 2018 18.39 18.46 17.83 18.01 13,115,600 +0.29(+1.64%)
Oct 11, 2018 17.41 18.56 17.18 17.72 18,097,109 +0.34(+1.96%)
Oct 10, 2018 18.15 18.20 17.37 17.38 15,497,742 -1.09(-5.90%)
Oct 09, 2018 18.25 18.66 18.00 18.47 16,556,330 +0.12(+0.65%)
Oct 08, 2018 18.50 18.63 18.08 18.35 11,235,119 -0.25(-1.34%)
Oct 05, 2018 19.22 19.42 18.33 18.60 10,234,900 -0.68(-3.53%)
Oct 04, 2018 19.45 19.65 19.15 19.28 9,869,057 -0.29(-1.48%)
Oct 03, 2018 19.50 19.62 19.14 19.57 11,297,211 +0.17(+0.88%)
Oct 02, 2018 19.21 19.64 19.18 19.40 12,588,282 +0.13(+0.67%)
Oct 01, 2018 19.39 19.49 19.11 19.27 10,931,905 -0.03(-0.16%)
Sep 28, 2018 18.66 19.31 18.64 19.30 14,835,100 +0.59(+3.15%)
Sep 27, 2018 18.56 18.98 18.42 18.71 11,470,518 +0.22(+1.19%)
Sep 26, 2018 18.52 18.72 18.34 18.49 9,113,848 -0.10(-0.54%)
Sep 25, 2018 18.96 18.98 18.49 18.59 9,255,658 -0.29(-1.54%)
Sep 24, 2018 18.66 18.89 18.52 18.88 8,833,741 +0.03(+0.16%)
Sep 21, 2018 18.75 18.92 18.56 18.85 15,210,300 +0.00(+0.00%)
Sep 20, 2018 18.52 18.99 18.52 18.85 13,849,936 +0.40(+2.17%)
Sep 19, 2018 18.74 18.93 18.31 18.45 11,315,052 -0.21(-1.13%)
Sep 18, 2018 18.67 18.70 18.35 18.66 11,315,123 +0.22(+1.19%)
Sep 17, 2018 18.72 18.87 18.36 18.44 8,619,225 -0.53(-2.79%)
Sep 14, 2018 18.56 19.08 18.47 18.97 14,161,400 +0.43(+2.32%)
Sep 13, 2018 18.50 18.67 18.14 18.54 14,652,202 +0.21(+1.15%)
Sep 12, 2018 18.56 18.69 18.16 18.33 11,965,627 -0.47(-2.50%)
Sep 11, 2018 18.69 19.13 18.55 18.80 15,129,130 -0.23(-1.21%)
Sep 10, 2018 19.57 19.62 18.83 19.03 19,795,684 -0.42(-2.16%)
Sep 07, 2018 20.90 20.90 19.28 19.45 36,018,300 -0.01(-0.05%)
Sep 06, 2018 20.45 20.62 19.45 19.46 18,963,294 -1.02(-4.98%)
Sep 05, 2018 20.70 20.75 20.40 20.48 9,087,293 -0.22(-1.06%)
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.