Marvell Technology Inc (NQ: MRVL )

60.82 +3.83 (+6.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4,530,026 +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 61.34 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%)
Sep 01, 2021 61.62 61.70 60.60 60.72 4,968,170 -0.47(-0.77%)
Aug 31, 2021 62.00 62.05 61.11 61.19 5,266,121 -0.77(-1.24%)
Aug 30, 2021 61.57 63.07 61.48 61.96 6,947,595 +0.62(+1.01%)
Aug 27, 2021 61.97 62.24 60.08 61.34 14,782,028 -1.90(-3.00%)
Aug 26, 2021 63.50 64.07 62.83 63.24 6,680,403 +0.04(+0.06%)
Aug 25, 2021 62.78 63.44 62.46 63.20 6,330,090 +0.65(+1.04%)
Aug 24, 2021 62.29 62.83 61.93 62.55 5,709,002 +0.55(+0.89%)
Aug 23, 2021 60.70 62.19 60.34 62.00 7,323,329 +2.15(+3.59%)
Aug 20, 2021 58.84 59.91 58.76 59.85 4,617,701 +0.87(+1.48%)
Aug 19, 2021 57.36 59.42 57.10 58.98 4,973,689 +1.14(+1.97%)
Aug 18, 2021 58.13 59.10 57.77 57.84 3,977,339 -0.68(-1.16%)
Aug 17, 2021 58.50 58.78 57.60 58.52 6,496,617 -0.64(-1.08%)
Aug 16, 2021 60.13 60.25 58.70 59.16 5,560,919 -1.23(-2.04%)
Aug 13, 2021 59.83 60.48 59.51 60.39 3,155,199 +0.53(+0.89%)
Aug 12, 2021 59.00 60.76 58.62 59.86 6,494,183 +0.07(+0.12%)
Aug 11, 2021 60.02 60.40 59.11 59.79 4,029,062 +0.03(+0.05%)
Aug 10, 2021 60.69 60.87 58.54 59.76 3,981,325 -0.72(-1.19%)
Aug 09, 2021 61.06 61.09 60.06 60.48 2,497,256 -0.06(-0.10%)
Aug 06, 2021 60.49 61.06 60.38 60.54 3,808,549 -0.52(-0.85%)
Aug 05, 2021 62.14 62.71 60.82 61.06 5,947,021 -0.83(-1.34%)
Aug 04, 2021 61.55 62.62 61.35 61.89 8,184,651 +0.55(+0.90%)
Aug 03, 2021 60.21 61.43 59.36 61.34 6,252,648 +0.78(+1.28%)
Aug 02, 2021 61.00 61.48 60.40 60.56 4,455,694 +0.05(+0.09%)
Jul 30, 2021 59.79 60.60 59.51 60.51 4,456,525 +0.20(+0.33%)
Jul 29, 2021 59.15 60.38 59.10 60.31 5,501,795 +1.32(+2.24%)
Jul 28, 2021 58.07 59.13 57.97 58.99 5,229,405 +1.01(+1.74%)
Jul 27, 2021 58.96 58.96 56.48 57.98 6,081,860 -0.97(-1.65%)
Jul 26, 2021 58.63 59.24 58.45 58.95 3,516,175 +0.03(+0.05%)
Jul 23, 2021 58.45 59.27 57.81 58.92 4,406,581 +0.94(+1.62%)
Jul 22, 2021 57.57 58.07 57.39 57.98 3,278,356 -0.35(-0.60%)
Jul 21, 2021 56.61 58.38 56.24 58.33 5,873,486 +1.77(+3.13%)
Jul 20, 2021 54.85 57.03 54.45 56.56 7,871,885 +1.76(+3.21%)
Jul 19, 2021 53.35 54.96 52.79 54.80 7,771,849 +0.83(+1.54%)
Jul 16, 2021 55.90 56.19 53.77 53.97 6,684,914 -1.73(-3.11%)
Jul 15, 2021 56.49 57.06 55.35 55.70 6,739,778 -0.31(-0.55%)
Jul 14, 2021 57.58 57.58 55.91 56.01 4,628,408 -0.76(-1.34%)
Jul 13, 2021 57.09 57.49 56.51 56.77 4,304,544 -0.56(-0.98%)
Jul 12, 2021 56.64 57.42 56.52 57.33 4,069,212 +0.33(+0.58%)
Jul 09, 2021 56.38 57.32 55.84 57.00 4,665,423 +0.73(+1.30%)
Jul 08, 2021 55.25 56.64 55.00 56.27 6,320,397 -0.41(-0.72%)
Jul 07, 2021 58.12 58.20 56.09 56.68 5,527,537 -0.82(-1.43%)
Jul 06, 2021 57.96 57.99 56.81 57.50 5,931,908 +0.08(+0.14%)
Jul 02, 2021 57.40 57.70 56.65 57.42 5,437,561 +0.03(+0.05%)
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.