Marvell Technology Inc (NQ: MRVL )

75.02 USD +3.03 (+4.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 73.36 75.29 73.33 75.02 9,158,687 +3.03(+4.21%)
Nov 26, 2021 72.70 74.14 71.53 71.99 4,596,036 -1.87(-2.53%)
Nov 24, 2021 72.47 74.00 71.80 73.86 4,826,043 +0.64(+0.87%)
Nov 23, 2021 73.03 74.00 72.37 73.22 5,790,355 +0.47(+0.65%)
Nov 22, 2021 75.10 76.12 72.44 72.75 8,644,294 -1.83(-2.45%)
Nov 19, 2021 75.13 75.79 74.35 74.58 5,458,544 -0.57(-0.76%)
Nov 18, 2021 74.70 75.25 74.85 75.15 5,796,122 +1.51(+2.05%)
Nov 17, 2021 73.88 74.33 73.14 73.64 4,141,235 -0.18(-0.24%)
Nov 16, 2021 72.68 74.05 71.94 73.82 5,085,237 +0.90(+1.23%)
Nov 15, 2021 73.56 73.66 71.53 72.92 4,019,557 -0.56(-0.76%)
Nov 12, 2021 73.82 74.49 72.59 73.48 5,454,954 +0.06(+0.08%)
Nov 11, 2021 71.58 73.52 71.56 73.42 5,858,858 +2.45(+3.45%)
Nov 10, 2021 71.96 70.63 70.97 6,471,363 -1.97(-2.70%)
Nov 09, 2021 73.74 74.06 72.18 72.94 4,937,087 -0.06(-0.08%)
Nov 08, 2021 72.15 73.76 71.79 73.00 6,822,796 +1.14(+1.59%)
Nov 05, 2021 72.00 72.92 71.29 71.86 6,343,902 +0.32(+0.45%)
Nov 04, 2021 69.81 71.63 68.84 71.54 8,691,458 +2.29(+3.31%)
Nov 03, 2021 69.66 69.71 68.81 69.25 4,134,571 -0.66(-0.94%)
Nov 02, 2021 69.00 71.40 68.91 69.91 7,092,855 +0.95(+1.38%)
Nov 01, 2021 68.67 68.66 67.77 68.96 6,119,212 +0.46(+0.67%)
Oct 29, 2021 67.88 68.88 68.50 5,436,681 +0.02(+0.03%)
Oct 28, 2021 68.14 68.48 3,526,290 +0.78(+1.15%)
Oct 27, 2021 67.50 68.55 67.15 67.70 4,910,099 -0.03(-0.04%)
Oct 26, 2021 68.68 67.67 67.73 6,211,082 +0.06(+0.09%)
Oct 25, 2021 66.70 67.98 66.38 67.67 4,999,196 +1.36(+2.05%)
Oct 22, 2021 67.50 67.70 65.87 66.31 5,228,246 -0.76(-1.13%)
Oct 21, 2021 66.58 67.11 65.94 67.07 5,296,094 -0.12(-0.18%)
Oct 20, 2021 67.68 68.00 66.65 67.19 3,979,107 -0.66(-0.97%)
Oct 19, 2021 67.35 68.12 66.62 67.85 7,367,254 +0.68(+1.01%)
Oct 18, 2021 65.32 67.22 65.02 67.17 5,341,144 +1.52(+2.32%)
Oct 15, 2021 65.89 66.28 65.26 65.65 5,971,325 +0.36(+0.55%)
Oct 14, 2021 64.91 66.14 64.52 65.29 8,489,472 +1.87(+2.95%)
Oct 13, 2021 64.34 64.70 63.20 63.42 6,699,132 -0.17(-0.27%)
Oct 12, 2021 64.44 64.53 62.50 63.59 6,354,449 +0.15(+0.24%)
Oct 11, 2021 64.25 64.87 63.39 63.44 4,061,413 -1.18(-1.83%)
Oct 08, 2021 65.43 65.60 64.32 64.62 5,665,697 -0.53(-0.81%)
Oct 07, 2021 65.00 67.19 64.51 65.15 15,217,801 +1.40(+2.20%)
Oct 06, 2021 58.68 64.27 58.52 63.75 16,652,277 +4.36(+7.34%)
Oct 05, 2021 58.38 60.06 58.26 59.39 7,195,670 +1.80(+3.13%)
Oct 04, 2021 59.45 59.47 56.86 57.59 6,955,029 -2.24(-3.74%)
Oct 01, 2021 60.80 60.87 58.35 59.83 6,822,673 -0.48(-0.80%)
Sep 30, 2021 60.46 61.64 60.24 60.31 4,970,811 +0.16(+0.27%)
Sep 29, 2021 61.08 61.82 60.08 60.15 4,583,600 -0.60(-0.99%)
Sep 28, 2021 61.42 61.89 60.67 60.75 6,981,430 -2.32(-3.68%)
Sep 27, 2021 62.76 63.58 62.06 63.07 4,097,219 -0.54(-0.85%)
Sep 24, 2021 63.00 63.95 62.63 63.61 2,912,570 +0.17(+0.27%)
Sep 23, 2021 62.85 63.98 62.82 63.44 4,530,039 +0.77(+1.23%)
Sep 22, 2021 61.50 62.86 61.27 62.67 3,595,561 +1.64(+2.69%)
Sep 21, 2021 61.05 61.49 60.17 61.03 3,467,974 +0.35(+0.58%)
Sep 20, 2021 60.80 61.24 59.39 60.68 7,158,105 -1.42(-2.29%)
Sep 17, 2021 63.14 63.14 61.74 62.10 11,428,291 -1.15(-1.82%)
Sep 16, 2021 61.92 63.33 61.63 63.25 4,391,422 +0.79(+1.26%)
Sep 15, 2021 62.32 62.94 61.83 62.46 4,436,546 +0.16(+0.26%)
Sep 14, 2021 62.60 63.03 61.86 62.30 3,323,633 -0.08(-0.13%)
Sep 13, 2021 61.93 62.46 61.05 62.38 5,246,903 +1.21(+1.98%)
Sep 10, 2021 61.92 62.60 61.12 61.17 4,435,467 -0.08(-0.13%)
Sep 09, 2021 60.52 61.85 60.50 61.25 3,304,995 +0.88(+1.46%)
Sep 08, 2021 60.87 61.33 59.90 60.37 3,292,394 -0.87(-1.42%)
Sep 07, 2021 61.76 62.04 61.21 61.24 3,021,005 -0.27(-0.44%)
Sep 03, 2021 61.26 62.20 61.10 61.51 2,517,997 +0.19(+0.31%)
Sep 02, 2021 61.27 61.50 60.78 61.32 2,777,580 +0.60(+0.99%)
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.