Marvell Technology Inc (NQ: MRVL )

54.07 -0.21 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 45.64 46.38 44.52 46.29 8,456,808 +1.18(+2.62%)
Nov 27, 2020 44.87 45.58 44.82 45.11 2,858,600 +0.51(+1.14%)
Nov 25, 2020 44.94 45.20 44.36 44.60 4,790,800 -0.24(-0.54%)
Nov 24, 2020 44.95 45.01 43.78 44.84 5,351,727 +0.24(+0.54%)
Nov 23, 2020 44.17 44.78 43.52 44.60 7,397,705 +0.64(+1.46%)
Nov 20, 2020 44.29 44.81 43.94 43.96 5,455,700 -0.22(-0.50%)
Nov 19, 2020 43.03 44.41 42.78 44.18 5,287,980 +1.09(+2.53%)
Nov 18, 2020 42.81 43.62 42.73 43.09 5,153,257 +0.12(+0.28%)
Nov 17, 2020 43.15 43.45 42.53 42.97 5,162,623 -0.34(-0.79%)
Nov 16, 2020 43.50 43.82 42.68 43.31 7,090,667 +0.05(+0.12%)
Nov 13, 2020 42.89 43.95 42.69 43.26 8,813,300 +1.66(+3.99%)
Nov 12, 2020 42.17 42.45 41.29 41.60 7,139,936 -0.67(-1.59%)
Nov 11, 2020 41.05 42.92 41.05 42.27 10,997,061 +1.95(+4.84%)
Nov 10, 2020 41.88 42.07 39.41 40.32 13,780,483 -1.89(-4.48%)
Nov 09, 2020 45.19 45.61 42.13 42.21 15,182,940 -2.92(-6.47%)
Nov 06, 2020 41.42 45.81 40.99 45.13 23,484,600 +3.65(+8.80%)
Nov 05, 2020 40.14 41.54 39.87 41.48 14,061,082 +2.32(+5.92%)
Nov 04, 2020 37.80 39.49 37.37 39.16 12,966,131 +1.97(+5.30%)
Nov 03, 2020 37.21 37.66 37.02 37.19 8,466,311 +0.30(+0.81%)
Nov 02, 2020 37.90 37.91 36.51 36.89 11,676,304 -0.62(-1.65%)
Oct 30, 2020 38.30 38.68 37.01 37.51 16,169,500 -0.70(-1.83%)
Oct 29, 2020 36.08 39.70 35.30 38.21 41,589,156 -1.32(-3.34%)
Oct 28, 2020 40.56 40.76 39.52 39.53 6,811,907 -1.94(-4.68%)
Oct 27, 2020 41.19 41.80 40.84 41.47 5,166,729 +0.58(+1.42%)
Oct 26, 2020 41.00 41.89 40.40 40.89 4,548,421 -0.54(-1.30%)
Oct 23, 2020 41.21 41.47 40.48 41.43 5,584,400 +0.39(+0.95%)
Oct 22, 2020 40.51 41.25 39.84 41.04 5,873,389 +0.64(+1.58%)
Oct 21, 2020 41.56 41.77 40.34 40.40 7,425,423 -1.22(-2.93%)
Oct 20, 2020 42.23 42.33 41.37 41.62 5,167,310 -0.23(-0.55%)
Oct 19, 2020 43.41 43.62 41.78 41.85 7,105,789 -1.11(-2.58%)
Oct 16, 2020 43.60 43.71 42.92 42.96 4,422,500 +0.01(+0.02%)
Oct 15, 2020 42.67 43.15 42.54 42.95 5,283,346 -0.39(-0.90%)
Oct 14, 2020 43.98 44.09 43.04 43.34 4,879,918 -0.44(-1.01%)
Oct 13, 2020 43.88 44.24 43.30 43.78 5,505,094 +0.19(+0.44%)
Oct 12, 2020 44.90 45.04 42.98 43.59 10,051,592 -1.11(-2.48%)
Oct 09, 2020 43.83 44.94 43.39 44.70 10,662,100 +1.95(+4.56%)
Oct 08, 2020 43.18 43.72 42.50 42.75 10,596,955 +0.13(+0.31%)
Oct 07, 2020 43.08 43.67 42.35 42.62 11,120,442 +0.54(+1.28%)
Oct 06, 2020 42.00 43.12 41.69 42.08 9,375,997 +0.56(+1.35%)
Oct 05, 2020 40.49 41.83 40.03 41.52 9,813,791 +1.75(+4.40%)
Oct 02, 2020 39.49 40.44 39.30 39.77 6,073,200 -0.54(-1.34%)
Oct 01, 2020 40.41 40.73 39.84 40.31 5,970,521 +0.61(+1.54%)
Sep 30, 2020 39.15 39.98 38.78 39.70 6,217,346 +0.30(+0.76%)
Sep 29, 2020 39.96 40.56 39.37 39.40 6,716,550 -0.49(-1.23%)
Sep 28, 2020 38.51 40.04 38.50 39.89 7,189,503 +1.84(+4.84%)
Sep 25, 2020 37.93 38.17 37.16 38.05 5,833,000 +0.15(+0.40%)
Sep 24, 2020 37.06 38.58 37.00 37.90 5,654,929 +0.33(+0.88%)
Sep 23, 2020 38.82 38.94 37.52 37.57 5,155,335 -1.29(-3.32%)
Sep 22, 2020 38.69 38.87 37.69 38.86 6,948,856 +0.48(+1.25%)
Sep 21, 2020 37.91 38.44 37.31 38.38 6,343,034 -0.11(-0.29%)
Sep 18, 2020 39.03 39.12 37.95 38.49 8,079,300 -0.22(-0.57%)
Sep 17, 2020 37.26 38.90 36.78 38.71 7,074,088 +0.63(+1.65%)
Sep 16, 2020 39.01 39.29 38.02 38.08 8,228,690 -0.93(-2.38%)
Sep 15, 2020 39.74 39.74 38.81 39.01 5,906,820 -0.21(-0.54%)
Sep 14, 2020 39.49 39.83 39.11 39.22 6,870,654 +0.46(+1.19%)
Sep 11, 2020 39.05 39.36 38.14 38.76 5,417,900 +0.25(+0.65%)
Sep 10, 2020 39.97 40.50 38.33 38.51 5,704,057 -0.94(-2.38%)
Sep 09, 2020 38.23 39.62 37.81 39.45 8,616,174 +1.90(+5.06%)
Sep 08, 2020 36.76 38.56 36.50 37.55 9,849,072 +0.19(+0.51%)
Sep 04, 2020 37.66 38.47 35.94 37.36 10,050,500 -0.96(-2.51%)
Sep 03, 2020 39.80 39.99 37.86 38.32 11,706,112 -2.87(-6.97%)
Sep 02, 2020 39.98 41.34 39.11 41.19 9,758,324 +2.00(+5.10%)
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.