Marvell Technology Inc (NQ: MRVL )

55.01 UNCHANGED
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 26, 2021 47.35 48.59 46.62 48.28 11,501,100 +1.72(+3.69%)
Feb 25, 2021 48.90 49.42 46.14 46.56 11,467,277 -2.70(-5.48%)
Feb 24, 2021 48.59 49.28 47.45 49.26 12,781,270 +0.42(+0.86%)
Feb 23, 2021 48.20 49.40 46.68 48.84 13,206,702 -0.85(-1.71%)
Feb 22, 2021 51.16 51.40 49.48 49.69 13,790,978 -2.20(-4.24%)
Feb 19, 2021 51.28 52.22 50.80 51.89 9,959,600 +1.42(+2.81%)
Feb 18, 2021 49.98 50.99 49.25 50.47 11,009,666 +0.07(+0.14%)
Feb 17, 2021 52.06 52.31 50.07 50.40 10,325,117 -2.54(-4.80%)
Feb 16, 2021 54.50 54.56 52.58 52.94 7,838,489 -0.88(-1.64%)
Feb 12, 2021 52.08 54.18 51.53 53.82 11,378,400 +1.71(+3.28%)
Feb 11, 2021 51.20 52.24 50.83 52.11 8,790,429 +1.52(+3.00%)
Feb 10, 2021 51.26 51.38 49.84 50.59 7,110,460 -0.66(-1.29%)
Feb 09, 2021 51.24 51.78 51.01 51.25 6,602,520 -0.35(-0.68%)
Feb 08, 2021 50.58 51.62 50.40 51.60 7,478,086 +1.55(+3.10%)
Feb 05, 2021 50.69 50.69 49.58 50.05 9,308,900 -0.25(-0.50%)
Feb 04, 2021 51.25 51.35 49.94 50.30 11,068,019 -0.81(-1.58%)
Feb 03, 2021 52.87 52.99 50.73 51.11 10,095,308 -1.75(-3.31%)
Feb 02, 2021 53.73 54.01 51.85 52.86 8,696,113 -0.01(-0.02%)
Feb 01, 2021 52.06 53.06 51.61 52.87 6,353,083 +1.41(+2.74%)
Jan 29, 2021 52.17 52.50 51.02 51.46 7,818,500 -0.72(-1.38%)
Jan 28, 2021 51.57 53.06 51.41 52.18 9,390,110 +1.04(+2.03%)
Jan 27, 2021 53.01 53.59 50.94 51.14 14,151,853 -2.86(-5.30%)
Jan 26, 2021 54.90 54.94 53.20 54.00 8,291,304 -0.43(-0.79%)
Jan 25, 2021 53.34 54.88 52.46 54.43 10,769,874 +1.81(+3.44%)
Jan 22, 2021 52.95 53.37 52.58 52.62 6,410,400 -0.87(-1.63%)
Jan 21, 2021 54.48 54.62 52.82 53.49 9,321,004 -0.59(-1.09%)
Jan 20, 2021 55.19 55.70 53.98 54.08 11,582,493 +0.27(+0.50%)
Jan 19, 2021 51.70 54.35 51.66 53.81 16,413,464 +3.04(+5.99%)
Jan 15, 2021 51.47 51.70 50.27 50.77 7,994,500 -0.54(-1.05%)
Jan 14, 2021 50.35 51.94 49.94 51.31 9,323,357 +1.07(+2.13%)
Jan 13, 2021 50.61 50.71 49.43 50.24 5,605,673 -0.40(-0.79%)
Jan 12, 2021 51.15 51.23 50.03 50.64 6,390,120 +0.40(+0.80%)
Jan 11, 2021 48.75 50.54 48.43 50.24 9,070,725 +1.16(+2.36%)
Jan 08, 2021 49.89 50.64 48.41 49.08 11,093,100 +0.06(+0.12%)
Jan 07, 2021 47.45 49.13 47.25 49.02 9,086,575 +2.51(+5.40%)
Jan 06, 2021 46.78 47.60 46.36 46.51 6,514,186 -1.10(-2.31%)
Jan 05, 2021 46.05 47.61 46.01 47.61 5,706,585 +1.30(+2.81%)
Jan 04, 2021 47.81 48.56 45.84 46.31 11,408,671 -1.23(-2.59%)
Dec 31, 2020 47.54 47.54 47.54 4,274,374 +0.04(+0.08%)
Dec 30, 2020 46.68 47.63 46.54 47.50 4,274,374 +1.27(+2.75%)
Dec 29, 2020 47.34 47.41 45.63 46.23 5,427,010 -0.75(-1.60%)
Dec 28, 2020 47.80 48.10 46.76 46.98 5,320,092 -0.07(-0.15%)
Dec 24, 2020 46.73 47.09 46.26 47.05 3,715,800 +0.64(+1.38%)
Dec 23, 2020 47.18 47.49 46.36 46.41 5,695,841 -0.74(-1.57%)
Dec 22, 2020 47.51 47.68 46.48 47.15 4,369,023 -0.10(-0.21%)
Dec 21, 2020 46.99 47.69 46.42 47.25 8,688,173 -0.26(-0.55%)
Dec 18, 2020 47.16 48.42 47.11 47.51 31,269,000 +0.41(+0.87%)
Dec 17, 2020 45.96 47.24 45.79 47.10 10,191,298 +1.79(+3.95%)
Dec 16, 2020 45.12 45.37 44.48 45.31 8,334,257 +0.15(+0.33%)
Dec 15, 2020 45.00 45.43 44.52 45.16 7,999,576 +0.83(+1.87%)
Dec 14, 2020 44.00 45.02 43.67 44.33 11,482,598 +1.39(+3.24%)
Dec 11, 2020 42.96 43.33 42.10 42.94 6,769,000 +0.03(+0.07%)
Dec 10, 2020 42.30 43.35 42.18 42.91 5,676,023 +0.35(+0.82%)
Dec 09, 2020 43.80 44.33 42.42 42.56 7,059,255 -1.12(-2.56%)
Dec 08, 2020 43.89 44.14 43.32 43.68 7,284,923 -0.46(-1.04%)
Dec 07, 2020 43.43 44.21 43.14 44.14 8,823,334 +0.76(+1.75%)
Dec 04, 2020 44.32 44.81 42.83 43.38 22,513,600 -2.14(-4.70%)
Dec 03, 2020 45.81 45.97 45.01 45.52 13,008,554 -0.10(-0.22%)
Dec 02, 2020 46.40 46.67 45.45 45.62 7,873,758 -1.02(-2.19%)
Dec 01, 2020 46.90 47.21 46.21 46.64 8,097,330 +0.35(+0.76%)
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%)
Sep 01, 2020 38.94 40.21 38.87 39.19 10,635,577 +0.41(+1.06%)
Aug 31, 2020 37.99 39.25 37.79 38.78 9,144,736 +0.53(+1.39%)
Aug 28, 2020 36.75 38.38 36.00 38.25 17,859,800 +2.34(+6.52%)
Aug 27, 2020 35.95 36.60 35.34 35.91 13,490,302 +0.30(+0.84%)
Aug 26, 2020 35.47 35.83 35.13 35.61 6,585,587 +0.40(+1.14%)
Aug 25, 2020 34.72 35.28 34.56 35.21 9,389,513 +0.49(+1.41%)
Aug 24, 2020 34.36 34.73 33.89 34.72 10,630,300 +1.26(+3.77%)
Aug 21, 2020 32.92 33.46 32.68 33.46 7,007,700 +0.67(+2.04%)
Aug 20, 2020 32.88 32.98 32.53 32.79 5,097,709 -0.32(-0.97%)
Aug 19, 2020 33.47 33.69 33.02 33.11 4,594,745 -0.27(-0.81%)
Aug 18, 2020 33.99 34.15 33.31 33.38 4,495,903 -0.40(-1.18%)
Aug 17, 2020 33.69 33.94 33.32 33.78 6,537,928 +0.21(+0.63%)
Aug 14, 2020 34.67 34.77 33.34 33.57 12,303,200 -1.13(-3.26%)
Aug 13, 2020 35.25 35.25 34.42 34.70 10,355,125 -0.58(-1.64%)
Aug 12, 2020 34.87 35.71 34.87 35.28 4,921,290 +0.59(+1.70%)
Aug 11, 2020 35.41 35.47 34.60 34.69 6,101,547 -0.66(-1.87%)
Aug 10, 2020 36.10 36.25 35.23 35.35 7,319,811 -0.73(-2.02%)
Aug 07, 2020 36.68 36.75 35.34 36.08 10,194,700 -0.55(-1.50%)
Aug 06, 2020 37.36 37.36 36.22 36.63 8,896,430 -1.14(-3.02%)
Aug 05, 2020 37.60 37.82 36.89 37.77 5,851,147 +0.27(+0.72%)
Aug 04, 2020 37.44 37.58 36.89 37.50 5,921,369 +0.13(+0.35%)
Aug 03, 2020 37.01 37.58 36.91 37.37 9,007,021 +0.90(+2.47%)
Jul 31, 2020 36.47 36.64 35.89 36.47 7,347,100 +0.53(+1.47%)
Jul 30, 2020 34.59 36.05 34.42 35.94 7,242,392 +0.83(+2.36%)
Jul 29, 2020 35.42 35.42 34.76 35.11 4,413,400 +0.13(+0.37%)
Jul 28, 2020 35.47 35.51 34.88 34.98 4,899,876 -0.60(-1.69%)
Jul 27, 2020 35.28 35.86 35.17 35.58 5,436,114 +0.59(+1.69%)
Jul 24, 2020 34.78 35.52 34.28 34.99 8,198,800 -0.34(-0.96%)
Jul 23, 2020 36.13 36.29 34.98 35.33 5,529,974 -0.68(-1.89%)
Jul 22, 2020 36.41 36.48 35.67 36.01 6,401,604 -0.31(-0.85%)
Jul 21, 2020 37.21 37.28 35.93 36.32 8,058,309 -0.56(-1.52%)
Jul 20, 2020 36.55 36.99 36.24 36.88 5,859,961 +0.36(+0.99%)
Jul 17, 2020 36.65 36.99 36.45 36.52 4,675,900 -0.07(-0.19%)
Jul 16, 2020 36.39 36.63 35.86 36.59 5,983,440 -0.46(-1.24%)
Jul 15, 2020 36.80 37.50 36.13 37.05 5,918,169 -0.18(-0.48%)
Jul 14, 2020 36.09 37.35 35.58 37.23 6,575,705 +0.56(+1.53%)
Jul 13, 2020 39.05 39.40 36.62 36.67 10,082,699 -1.63(-4.27%)
Jul 10, 2020 38.43 38.48 37.71 38.30 6,042,900 +0.19(+0.49%)
Jul 09, 2020 37.89 38.25 36.97 38.12 12,379,105 +0.47(+1.25%)
Jul 08, 2020 35.92 37.65 35.69 37.65 14,211,082 +2.21(+6.24%)
Jul 07, 2020 36.16 36.33 35.41 35.44 6,334,876 -0.72(-1.99%)
Jul 06, 2020 35.82 36.47 35.63 36.16 9,304,295 +1.14(+3.26%)
Jul 02, 2020 34.83 35.39 34.68 35.02 6,105,300 +0.65(+1.89%)
Jul 01, 2020 35.00 35.02 34.29 34.37 6,004,896 -0.69(-1.97%)
Jun 30, 2020 33.62 35.14 33.62 35.06 8,155,817 +1.50(+4.47%)
Jun 29, 2020 33.19 33.79 32.64 33.56 8,117,190 +0.33(+0.99%)
Jun 26, 2020 33.95 34.11 33.05 33.23 8,854,000 -0.64(-1.89%)
Jun 25, 2020 33.56 33.89 32.96 33.87 4,459,660 +0.24(+0.71%)
Jun 24, 2020 34.09 34.53 33.56 33.63 5,449,756 -0.73(-2.12%)
Jun 23, 2020 35.22 35.22 34.34 34.36 5,969,280 -0.35(-1.01%)
Jun 22, 2020 34.13 34.89 33.77 34.71 8,877,421 +0.73(+2.15%)
Jun 19, 2020 34.93 34.95 33.92 33.98 11,803,300 -0.51(-1.48%)
Jun 18, 2020 35.20 35.20 34.31 34.49 6,673,624 -0.49(-1.40%)
Jun 17, 2020 34.92 35.47 34.82 34.98 5,779,714 +0.24(+0.69%)
Jun 16, 2020 35.76 35.79 34.02 34.74 8,474,057 +0.35(+1.02%)
Jun 15, 2020 33.00 34.48 32.67 34.39 7,886,596 +0.66(+1.96%)
Jun 12, 2020 34.48 34.60 33.11 33.73 7,836,200 +0.41(+1.23%)
Jun 11, 2020 33.98 34.51 33.24 33.32 9,150,074 -1.74(-4.96%)
Jun 10, 2020 35.48 35.69 35.02 35.06 7,952,036 -0.11(-0.31%)
Jun 09, 2020 34.36 35.62 34.25 35.17 9,776,148 +0.22(+0.63%)
Jun 08, 2020 35.34 35.79 34.83 34.95 12,323,500 -0.94(-2.62%)
Jun 05, 2020 36.34 36.74 35.76 35.89 9,852,800 +0.00(+0.00%)
Jun 04, 2020 35.70 36.92 35.33 35.89 10,830,325 -0.07(-0.19%)
Jun 03, 2020 35.25 36.88 35.23 35.96 21,604,212 +1.35(+3.90%)
Jun 02, 2020 33.01 34.67 32.91 34.61 16,127,797 +1.63(+4.94%)
Jun 01, 2020 32.35 33.16 31.95 32.98 12,070,144 +0.36(+1.10%)
May 29, 2020 32.57 32.96 31.47 32.62 22,896,600 +2.65(+8.84%)
May 28, 2020 30.53 31.08 29.69 29.97 16,502,769 -0.73(-2.38%)
May 27, 2020 30.53 30.93 29.25 30.70 13,023,145 +0.20(+0.66%)
May 26, 2020 31.92 32.00 30.29 30.50 14,319,446 +0.37(+1.23%)
May 22, 2020 29.23 30.19 28.89 30.13 9,105,400 +1.03(+3.54%)
May 21, 2020 28.82 29.52 28.82 29.10 11,254,271 +0.14(+0.48%)
May 20, 2020 28.02 29.17 27.93 28.96 12,490,339 +1.59(+5.81%)
May 19, 2020 27.75 28.33 27.35 27.37 7,418,945 -0.21(-0.76%)
May 18, 2020 26.80 27.75 26.80 27.58 8,690,904 +1.24(+4.71%)
May 15, 2020 25.63 26.42 25.44 26.34 5,852,100 +0.07(+0.27%)
May 14, 2020 25.48 26.34 24.98 26.27 7,684,655 +0.49(+1.90%)
May 13, 2020 26.25 26.42 25.41 25.78 8,084,007 -0.27(-1.04%)
May 12, 2020 26.65 26.83 26.01 26.05 9,156,219 -0.29(-1.10%)
May 11, 2020 26.54 26.74 26.17 26.34 9,060,393 -0.51(-1.90%)
May 08, 2020 26.41 27.00 26.41 26.85 9,202,100 +0.41(+1.55%)
May 07, 2020 26.90 27.01 26.24 26.44 7,496,285 -0.16(-0.60%)
May 06, 2020 26.69 27.17 26.57 26.60 7,843,816 +0.33(+1.26%)
May 05, 2020 26.24 26.55 25.99 26.27 7,722,707 +0.57(+2.22%)
May 04, 2020 25.07 25.72 25.03 25.70 6,958,253 +0.27(+1.06%)
May 01, 2020 26.06 26.37 25.14 25.43 11,143,101 -1.31(-4.90%)
Apr 30, 2020 27.63 27.64 26.73 26.74 7,943,941 -1.01(-3.64%)
Apr 29, 2020 27.30 27.96 27.21 27.75 9,782,854 +0.87(+3.24%)
Apr 28, 2020 27.93 27.95 26.82 26.88 10,341,127 -0.55(-2.01%)
Apr 27, 2020 27.55 28.06 27.17 27.43 10,690,567 +0.30(+1.11%)
Apr 24, 2020 26.47 27.20 26.12 27.13 8,056,100 +0.71(+2.69%)
Apr 23, 2020 26.50 26.99 26.22 26.42 9,024,639 -0.23(-0.86%)
Apr 22, 2020 26.25 26.67 25.84 26.65 9,739,426 +1.37(+5.42%)
Apr 21, 2020 25.91 26.13 24.86 25.28 10,116,386 -0.95(-3.62%)
Apr 20, 2020 25.65 26.62 25.44 26.23 9,799,577 +0.28(+1.06%)
Apr 17, 2020 26.33 26.59 25.70 25.95 4,888,400 +0.16(+0.64%)
Apr 16, 2020 25.25 25.87 24.86 25.79 12,780,402 +0.64(+2.54%)
Apr 15, 2020 25.31 25.34 24.81 25.15 8,105,700 -0.38(-1.49%)
Apr 14, 2020 25.10 25.70 24.85 25.53 9,363,334 +1.02(+4.16%)
Apr 13, 2020 24.38 24.51 24.05 24.51 6,678,405 +0.23(+0.95%)
Apr 09, 2020 25.09 25.29 23.88 24.28 9,993,500 -0.46(-1.86%)
Apr 08, 2020 24.20 24.82 23.86 24.74 6,997,969 +0.87(+3.64%)
Apr 07, 2020 24.69 24.69 23.54 23.87 8,846,314 +0.03(+0.13%)
Apr 06, 2020 23.43 23.99 22.95 23.84 10,360,795 +1.41(+6.29%)
Apr 03, 2020 22.45 22.88 22.15 22.43 7,963,300 -0.22(-0.97%)
Apr 02, 2020 21.29 22.83 21.29 22.65 9,596,714 +1.01(+4.67%)
Apr 01, 2020 21.80 22.66 21.38 21.64 8,253,365 -0.99(-4.37%)
Mar 31, 2020 22.65 23.58 22.23 22.63 14,405,487 -0.07(-0.31%)
Mar 30, 2020 22.67 23.05 22.20 22.70 7,437,281 +0.35(+1.57%)
Mar 27, 2020 22.45 23.16 21.89 22.35 10,962,200 -0.83(-3.58%)
Mar 26, 2020 22.03 23.24 21.52 23.18 9,366,733 +1.58(+7.31%)
Mar 25, 2020 22.01 23.10 21.45 21.60 11,585,363 -0.26(-1.19%)
Mar 24, 2020 20.20 22.06 20.13 21.86 13,565,036 +2.90(+15.30%)
Mar 23, 2020 18.70 19.11 17.82 18.96 9,412,465 +0.29(+1.55%)
Mar 20, 2020 19.06 19.83 18.43 18.67 12,976,100 -0.17(-0.90%)
Mar 19, 2020 17.33 19.52 16.89 18.84 10,526,593 +1.59(+9.22%)
Mar 18, 2020 17.31 18.52 16.45 17.25 10,927,623 -1.57(-8.34%)
Mar 17, 2020 18.13 19.15 17.18 18.82 11,450,626 +1.08(+6.09%)
Mar 16, 2020 18.62 19.21 17.72 17.74 9,803,034 -3.04(-14.63%)
Mar 13, 2020 20.84 21.00 18.95 20.78 12,543,800 +1.22(+6.24%)
Mar 12, 2020 20.50 21.29 19.53 19.56 13,798,916 -2.45(-11.13%)
Mar 11, 2020 22.69 22.91 21.84 22.01 10,321,346 -1.20(-5.17%)
Mar 10, 2020 23.12 23.22 22.25 23.21 14,171,708 +0.99(+4.46%)
Mar 09, 2020 22.15 23.52 22.00 22.22 13,186,979 -1.87(-7.76%)
Mar 06, 2020 24.51 24.67 23.28 24.09 14,684,700 -0.84(-3.37%)
Mar 05, 2020 24.45 25.80 24.33 24.93 30,863,262 +2.34(+10.36%)
Mar 04, 2020 21.78 22.60 21.72 22.59 10,650,890 +1.29(+6.06%)
Mar 03, 2020 22.12 22.72 21.25 21.30 12,009,985 -0.66(-3.01%)
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.