Marvell Technology Inc (NQ: MRVL )

52.40 -2.46 (-4.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 49.09 49.56 48.19 49.52 9,344,350 +1.24(+2.57%)
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 14,151,823 -2.86(-5.30%)
Jan 26, 2021 54.90 54.94 53.20 54.00 8,289,630 -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%)
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.