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 (%)
May 28, 2021 48.65 49.21 48.20 48.30 4,169,014 -0.06(-0.12%)
May 27, 2021 48.30 48.67 47.85 48.36 6,908,920 -0.26(-0.53%)
May 26, 2021 48.32 48.79 47.85 48.62 6,633,270 +0.59(+1.23%)
May 25, 2021 47.97 48.43 47.52 48.03 8,517,179 +0.41(+0.86%)
May 24, 2021 46.67 47.86 46.51 47.62 7,963,066 +1.40(+3.03%)
May 21, 2021 46.78 46.78 45.91 46.22 7,602,629 -0.04(-0.09%)
May 20, 2021 44.82 46.43 44.75 46.26 14,274,709 +1.75(+3.93%)
May 19, 2021 41.28 44.83 41.25 44.51 13,073,757 +2.06(+4.85%)
May 18, 2021 43.08 43.23 42.34 42.45 6,352,249 -0.36(-0.84%)
May 17, 2021 42.92 43.31 42.22 42.81 8,720,933 -0.55(-1.27%)
May 14, 2021 42.48 43.81 41.88 43.36 7,757,629 +1.77(+4.26%)
May 13, 2021 42.03 42.84 40.79 41.59 9,174,912 +0.08(+0.19%)
May 12, 2021 42.90 43.09 41.16 41.51 13,435,009 -2.71(-6.13%)
May 11, 2021 42.68 44.58 42.07 44.22 8,224,905 -0.10(-0.23%)
May 10, 2021 45.56 45.87 44.29 44.32 9,010,939 -1.64(-3.57%)
May 07, 2021 45.90 46.58 45.51 45.96 5,898,174 +0.42(+0.92%)
May 06, 2021 44.45 45.66 44.05 45.54 6,760,443 +0.75(+1.67%)
May 05, 2021 44.86 45.63 44.39 44.79 6,350,639 +0.30(+0.67%)
May 04, 2021 43.69 44.50 42.69 44.49 9,912,886 +0.18(+0.41%)
May 03, 2021 45.48 45.54 44.12 44.31 7,359,344 -0.90(-1.99%)
Apr 30, 2021 46.39 46.71 45.05 45.21 8,806,500 -2.05(-4.34%)
Apr 29, 2021 47.30 47.47 46.18 47.26 5,625,860 +0.46(+0.98%)
Apr 28, 2021 45.85 47.02 45.50 46.80 9,650,486 +0.87(+1.89%)
Apr 27, 2021 47.46 47.74 45.83 45.93 9,980,099 -1.39(-2.94%)
Apr 26, 2021 46.48 47.40 46.27 47.32 9,994,445 +1.22(+2.65%)
Apr 23, 2021 45.40 46.47 45.26 46.10 10,249,600 +0.99(+2.19%)
Apr 22, 2021 47.77 47.77 45.04 45.11 11,107,145 -2.37(-4.99%)
Apr 21, 2021 45.62 47.51 45.23 47.48 9,502,786 +1.64(+3.58%)
Apr 20, 2021 46.22 47.13 45.66 45.84 21,598,104 -0.81(-1.74%)
Apr 19, 2021 47.44 47.82 46.09 46.65 9,721,624 -1.26(-2.63%)
Apr 16, 2021 48.68 48.88 47.41 47.91 12,939,800 -0.87(-1.78%)
Apr 15, 2021 48.60 49.01 48.16 48.78 6,629,157 +0.71(+1.48%)
Apr 14, 2021 48.82 49.32 47.82 48.07 6,456,331 -0.68(-1.39%)
Apr 13, 2021 49.73 49.98 48.14 48.75 7,679,806 -0.90(-1.81%)
Apr 12, 2021 49.30 50.07 48.71 49.65 12,188,398 +0.05(+0.10%)
Apr 09, 2021 49.64 50.16 49.30 49.60 7,054,300 -0.78(-1.55%)
Apr 08, 2021 51.00 51.49 49.91 50.38 7,606,577 +0.02(+0.04%)
Apr 07, 2021 50.70 50.93 50.09 50.36 8,129,473 -0.49(-0.96%)
Apr 06, 2021 50.59 51.22 50.11 50.85 9,664,741 -0.22(-0.43%)
Apr 05, 2021 50.54 51.21 50.12 51.07 9,555,489 +1.41(+2.84%)
Apr 01, 2021 49.70 50.00 48.78 49.66 11,084,600 +0.68(+1.39%)
Mar 31, 2021 48.10 49.60 47.87 48.98 10,220,588 +1.65(+3.49%)
Mar 30, 2021 46.34 47.53 45.92 47.33 8,374,466 +0.82(+1.76%)
Mar 29, 2021 46.85 47.14 45.91 46.51 9,302,080 -0.46(-0.98%)
Mar 26, 2021 44.55 47.07 44.42 46.97 10,575,400 +2.22(+4.96%)
Mar 25, 2021 44.12 45.11 43.65 44.75 11,072,929 -0.50(-1.10%)
Mar 24, 2021 46.93 47.44 45.18 45.25 18,799,764 -0.90(-1.95%)
Mar 23, 2021 47.74 47.82 45.94 46.15 8,490,976 -1.52(-3.19%)
Mar 22, 2021 47.81 48.56 47.31 47.67 7,971,067 +0.67(+1.43%)
Mar 19, 2021 46.09 47.24 45.52 47.00 10,172,000 +1.45(+3.18%)
Mar 18, 2021 47.40 47.43 45.48 45.55 9,720,716 -2.55(-5.30%)
Mar 17, 2021 46.83 48.49 46.31 48.10 11,421,138 +0.14(+0.29%)
Mar 16, 2021 48.73 49.19 47.58 47.96 9,319,041 -0.40(-0.83%)
Mar 15, 2021 47.39 48.38 47.15 48.36 8,372,533 +1.20(+2.54%)
Mar 12, 2021 44.91 47.47 44.91 47.16 16,216,900 +0.86(+1.86%)
Mar 11, 2021 44.50 46.65 44.28 46.30 18,892,036 +3.46(+8.08%)
Mar 10, 2021 44.64 44.89 42.73 42.84 21,965,512 -1.02(-2.33%)
Mar 09, 2021 42.26 44.49 41.62 43.86 20,302,204 +3.80(+9.49%)
Mar 08, 2021 42.36 42.92 39.97 40.06 18,056,584 -1.45(-3.49%)
Mar 05, 2021 40.60 41.63 37.92 41.51 21,673,000 +1.41(+3.52%)
Mar 04, 2021 43.06 43.59 39.89 40.10 33,062,178 -5.46(-11.98%)
Mar 03, 2021 47.09 47.57 45.31 45.56 16,830,740 -2.27(-4.75%)
Mar 02, 2021 49.81 49.88 47.78 47.83 9,711,805 -1.69(-3.41%)
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.