Marvell Technology Inc (NQ: MRVL )

55.01 -3.27 (-5.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 23.47 23.82 23.25 23.49 6,577,648 +0.11(+0.47%)
Feb 27, 2018 23.54 23.95 23.38 23.38 7,094,136 -0.08(-0.34%)
Feb 26, 2018 23.32 23.53 23.21 23.46 3,700,924 +0.21(+0.90%)
Feb 23, 2018 23.30 23.36 23.00 23.25 4,075,086 +0.12(+0.52%)
Feb 22, 2018 22.99 23.13 6,857,249 -0.06(-0.26%)
Feb 21, 2018 23.27 23.57 22.96 23.19 7,019,045 -0.01(-0.04%)
Feb 20, 2018 22.72 23.40 22.72 23.20 6,183,658 +0.52(+2.29%)
Feb 16, 2018 22.68 22.68 22.68 0 -0.06(-0.26%)
Feb 15, 2018 22.55 22.93 22.43 22.74 6,664,126 +0.48(+2.16%)
Feb 14, 2018 22.43 22.00 22.26 6,607,321 -0.06(-0.27%)
Feb 13, 2018 22.36 22.32 10,952,949 +0.40(+1.82%)
Feb 12, 2018 21.48 22.04 21.39 21.92 6,605,972 +0.62(+2.91%)
Feb 09, 2018 21.05 21.45 20.54 21.30 9,943,695 +0.56(+2.70%)
Feb 08, 2018 21.44 21.53 20.47 20.74 11,758,102 -0.59(-2.77%)
Feb 07, 2018 21.58 21.72 21.21 21.33 8,684,361 -0.37(-1.71%)
Feb 06, 2018 20.87 21.83 20.64 21.70 13,422,255 -0.12(-0.55%)
Feb 05, 2018 22.14 22.42 21.31 21.82 7,097,403 -0.61(-2.72%)
Feb 02, 2018 22.38 22.59 21.87 22.43 9,945,318 -0.17(-0.75%)
Feb 01, 2018 23.11 23.45 22.53 22.60 7,988,312 -0.73(-3.13%)
Jan 31, 2018 23.34 23.54 23.26 23.33 11,191,538 +0.21(+0.91%)
Jan 30, 2018 23.05 23.16 22.93 23.12 4,374,031 -0.33(-1.41%)
Jan 29, 2018 23.37 23.49 23.24 23.45 6,760,243 +0.06(+0.26%)
Jan 26, 2018 23.23 23.46 23.16 23.39 6,143,072 +0.38(+1.65%)
Jan 25, 2018 23.59 23.61 22.97 23.01 9,009,794 -0.28(-1.20%)
Jan 24, 2018 23.36 23.55 22.76 23.29 9,443,447 -0.24(-1.02%)
Jan 23, 2018 23.68 23.79 23.29 23.53 10,853,281 -0.09(-0.38%)
Jan 22, 2018 23.76 23.80 23.52 23.62 3,619,924 -0.06(-0.25%)
Jan 19, 2018 23.84 23.90 23.64 23.68 7,587,439 -0.01(-0.04%)
Jan 18, 2018 23.63 23.90 23.60 23.69 8,558,548 +0.10(+0.42%)
Jan 17, 2018 23.65 23.86 23.48 23.59 7,141,579 +0.01(+0.04%)
Jan 16, 2018 24.07 24.07 23.46 23.58 11,255,421 -0.26(-1.09%)
Jan 12, 2018 23.84 23.84 23.84 0 +0.69(+2.98%)
Jan 11, 2018 23.25 23.25 22.85 23.15 5,198,575 +0.01(+0.04%)
Jan 10, 2018 23.21 23.14 9,401,938 -0.01(-0.04%)
Jan 09, 2018 23.28 23.31 22.99 23.15 9,570,009 -0.02(-0.09%)
Jan 08, 2018 22.97 23.24 22.89 23.17 5,529,720 +0.17(+0.74%)
Jan 05, 2018 23.50 23.64 23.00 23.00 5,855,373 -0.41(-1.75%)
Jan 04, 2018 22.97 23.46 22.83 23.41 9,220,078 +0.52(+2.27%)
Jan 03, 2018 22.29 22.95 22.23 22.89 9,012,362 +0.69(+3.11%)
Jan 02, 2018 21.66 22.35 21.41 22.20 5,620,449 +0.73(+3.40%)
Dec 29, 2017 21.47 21.47 21.47 0 -0.42(-1.92%)
Dec 28, 2017 22.05 22.15 21.81 21.89 3,606,493 -0.16(-0.73%)
Dec 27, 2017 21.80 22.11 21.72 22.05 4,091,837 +0.21(+0.96%)
Dec 26, 2017 21.81 21.98 21.66 21.84 3,675,545 -0.17(-0.77%)
Dec 22, 2017 22.00 22.21 21.91 22.01 5,235,203 -0.04(-0.18%)
Dec 21, 2017 22.39 22.39 21.97 22.05 5,574,999 -0.26(-1.17%)
Dec 20, 2017 22.55 22.57 22.09 22.31 4,402,168 -0.06(-0.27%)
Dec 19, 2017 22.32 22.42 22.02 22.37 5,599,143 +0.21(+0.95%)
Dec 18, 2017 21.72 22.36 21.61 22.16 7,887,500 +0.54(+2.50%)
Dec 15, 2017 21.71 21.83 21.42 21.62 8,084,262 -0.03(-0.14%)
Dec 14, 2017 21.87 22.04 21.57 21.65 8,099,899 -0.18(-0.82%)
Dec 13, 2017 22.31 22.52 21.77 21.83 6,337,418 -0.36(-1.62%)
Dec 12, 2017 22.00 22.25 21.95 22.19 4,662,233 +0.14(+0.63%)
Dec 11, 2017 22.02 22.33 21.98 22.05 5,280,493 +0.01(+0.05%)
Dec 08, 2017 22.04 22.19 21.85 22.04 7,064,405 +0.04(+0.18%)
Dec 07, 2017 22.10 22.28 21.80 22.00 6,481,291 +0.18(+0.82%)
Dec 06, 2017 21.80 21.96 21.60 21.82 6,344,550 -0.15(-0.68%)
Dec 05, 2017 22.21 22.62 21.78 21.97 7,279,209 -0.33(-1.48%)
Dec 04, 2017 22.43 22.61 22.42 22.30 11,231,335 +0.12(+0.54%)
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.