Marvell Technology Inc (NQ: MRVL )

54.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 19.59 21.34 19.50 21.30 23,333,600 +0.75(+3.65%)
Feb 27, 2020 21.61 21.71 20.54 20.55 20,034,388 -1.81(-8.09%)
Feb 26, 2020 22.82 23.35 22.18 22.36 11,222,093 -0.29(-1.28%)
Feb 25, 2020 23.36 23.45 22.55 22.65 12,651,934 -0.31(-1.35%)
Feb 24, 2020 22.93 23.42 22.47 22.96 13,616,717 -1.47(-6.02%)
Feb 21, 2020 24.97 24.98 24.23 24.43 6,711,100 -0.70(-2.79%)
Feb 20, 2020 25.16 25.49 24.74 25.13 5,774,908 -0.07(-0.28%)
Feb 19, 2020 25.14 25.52 25.03 25.20 6,270,005 +0.41(+1.65%)
Feb 18, 2020 24.71 24.97 24.56 24.79 6,081,405 -0.33(-1.31%)
Feb 14, 2020 25.35 25.48 24.75 25.12 5,264,400 -0.10(-0.40%)
Feb 13, 2020 25.12 25.52 24.78 25.22 6,782,680 -0.26(-1.02%)
Feb 12, 2020 25.64 25.79 25.25 25.48 9,360,775 -0.02(-0.08%)
Feb 11, 2020 24.61 25.78 24.59 25.50 19,601,844 +1.35(+5.59%)
Feb 10, 2020 23.78 24.15 23.46 24.15 13,397,956 +0.13(+0.54%)
Feb 07, 2020 24.23 24.46 23.86 24.02 20,910,300 -1.73(-6.72%)
Feb 06, 2020 25.90 26.00 25.47 25.75 4,262,268 -0.09(-0.35%)
Feb 05, 2020 25.33 26.05 25.02 25.84 10,776,309 +1.09(+4.40%)
Feb 04, 2020 24.85 25.17 24.50 24.75 10,540,129 +0.54(+2.23%)
Feb 03, 2020 24.31 24.50 24.10 24.21 9,256,096 +0.17(+0.71%)
Jan 31, 2020 24.79 24.79 23.91 24.04 10,871,000 -0.76(-3.06%)
Jan 30, 2020 24.92 25.22 24.17 24.80 17,009,948 -0.29(-1.16%)
Jan 29, 2020 26.11 26.19 25.04 25.09 17,658,206 -1.24(-4.71%)
Jan 28, 2020 26.19 26.59 26.06 26.33 6,127,410 +0.08(+0.30%)
Jan 27, 2020 26.26 26.41 25.84 26.25 8,393,870 -1.06(-3.88%)
Jan 24, 2020 28.31 28.34 26.96 27.31 7,317,100 -0.71(-2.53%)
Jan 23, 2020 27.81 28.04 27.39 28.02 6,732,174 +0.25(+0.90%)
Jan 22, 2020 27.68 28.14 27.61 27.77 7,083,368 +0.26(+0.95%)
Jan 21, 2020 28.19 28.30 27.23 27.51 16,244,081 -0.98(-3.44%)
Jan 17, 2020 28.50 28.86 28.24 28.49 11,551,100 +0.24(+0.85%)
Jan 16, 2020 27.12 28.36 27.08 28.25 23,663,916 +1.53(+5.73%)
Jan 15, 2020 27.35 27.39 26.61 26.72 11,387,274 -0.79(-2.87%)
Jan 14, 2020 27.61 27.92 27.31 27.51 11,438,207 -0.01(-0.04%)
Jan 13, 2020 26.73 27.54 26.65 27.52 11,619,109 +1.02(+3.85%)
Jan 10, 2020 26.20 26.60 26.04 26.50 7,201,700 +0.40(+1.53%)
Jan 09, 2020 26.47 26.47 25.87 26.10 8,521,339 +0.05(+0.19%)
Jan 08, 2020 26.24 26.43 25.91 26.05 7,861,751 -0.20(-0.76%)
Jan 07, 2020 25.87 26.39 25.79 26.25 7,507,827 +0.57(+2.22%)
Jan 06, 2020 26.29 26.30 25.59 25.68 10,432,109 -0.99(-3.71%)
Jan 03, 2020 26.61 27.05 26.47 26.67 9,733,200 -0.71(-2.59%)
Jan 02, 2020 27.00 27.39 26.82 27.38 6,503,225 +0.82(+3.09%)
Dec 31, 2019 26.29 26.62 26.24 26.56 3,870,900 +0.15(+0.57%)
Dec 30, 2019 26.60 26.68 26.15 26.41 5,835,087 -0.28(-1.05%)
Dec 27, 2019 27.03 27.10 26.63 26.69 5,142,700 -0.23(-0.85%)
Dec 26, 2019 26.60 26.95 26.51 26.92 4,382,897 +0.37(+1.39%)
Dec 24, 2019 26.60 26.61 26.26 26.55 3,475,700 +0.05(+0.19%)
Dec 23, 2019 26.08 26.69 26.08 26.50 6,327,529 +0.54(+2.08%)
Dec 20, 2019 26.22 26.25 25.75 25.96 8,703,400 -0.09(-0.35%)
Dec 19, 2019 25.70 26.10 25.65 26.05 7,764,605 +0.47(+1.84%)
Dec 18, 2019 25.87 25.95 25.49 25.58 7,694,023 -0.19(-0.74%)
Dec 17, 2019 26.13 26.13 25.61 25.77 7,206,483 -0.16(-0.62%)
Dec 16, 2019 26.13 26.24 25.75 25.93 7,852,443 +0.21(+0.82%)
Dec 13, 2019 25.72 26.39 25.57 25.72 11,555,700 +0.09(+0.35%)
Dec 12, 2019 24.84 25.75 24.84 25.63 12,094,568 +0.85(+3.43%)
Dec 11, 2019 24.00 24.85 23.88 24.78 11,807,443 +1.10(+4.65%)
Dec 10, 2019 23.73 24.08 23.57 23.68 8,202,644 +0.16(+0.68%)
Dec 09, 2019 24.04 24.11 23.46 23.52 8,961,921 -0.65(-2.69%)
Dec 06, 2019 23.91 24.37 23.70 24.17 10,509,600 +0.72(+3.07%)
Dec 05, 2019 24.03 24.20 23.39 23.45 11,018,884 -0.47(-1.96%)
Dec 04, 2019 24.65 24.89 23.70 23.92 26,761,356 -1.24(-4.93%)
Dec 03, 2019 24.94 25.38 24.52 25.16 12,139,802 -0.65(-2.52%)
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.