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 (%)
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%)
Jul 01, 2021 57.97 57.98 56.79 57.39 6,112,656 -0.94(-1.61%)
Jun 30, 2021 58.76 58.88 58.07 58.33 5,264,901 -0.43(-0.73%)
Jun 29, 2021 58.54 58.95 57.84 58.76 5,511,572 +0.16(+0.27%)
Jun 28, 2021 57.29 58.88 57.12 58.60 9,567,975 +2.30(+4.09%)
Jun 25, 2021 56.30 56.54 55.86 56.30 9,023,042 +0.16(+0.29%)
Jun 24, 2021 55.03 56.30 54.77 56.14 6,386,846 +1.61(+2.95%)
Jun 23, 2021 54.23 54.84 54.23 54.53 3,685,821 +0.17(+0.31%)
Jun 22, 2021 55.10 55.09 53.94 54.36 6,422,880 -0.46(-0.84%)
Jun 21, 2021 54.30 55.34 53.70 54.82 6,748,512 +0.55(+1.01%)
Jun 18, 2021 54.54 55.33 53.96 54.27 18,784,116 -0.85(-1.54%)
Jun 17, 2021 53.85 55.41 53.81 55.12 8,070,302 +1.01(+1.87%)
Jun 16, 2021 53.87 54.53 53.21 54.11 7,505,387 +0.52(+0.97%)
Jun 15, 2021 53.69 53.88 53.10 53.59 7,406,710 -0.21(-0.39%)
Jun 14, 2021 52.30 54.00 52.15 53.80 9,429,404 +1.70(+3.26%)
Jun 11, 2021 51.65 52.11 51.22 52.10 7,416,163 +0.30(+0.58%)
Jun 10, 2021 50.32 51.92 50.27 51.80 9,478,949 +1.45(+2.88%)
Jun 09, 2021 50.55 51.30 50.12 50.35 8,726,814 -0.38(-0.75%)
Jun 08, 2021 51.18 52.65 49.40 50.73 20,536,452 +2.46(+5.10%)
Jun 07, 2021 48.91 48.92 48.13 48.27 10,962,661 -0.43(-0.88%)
Jun 04, 2021 47.63 48.79 47.62 48.70 7,265,859 +1.52(+3.22%)
Jun 03, 2021 47.00 47.90 46.77 47.18 6,663,065 -0.34(-0.72%)
Jun 02, 2021 47.71 48.03 47.26 47.52 4,922,293 -0.23(-0.48%)
Jun 01, 2021 48.74 48.95 47.57 47.75 5,225,208 -0.55(-1.14%)
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%)
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.