Marvell Technology Inc (NQ: MRVL )

55.23 -2.34 (-4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 19.59 19.98 19.58 19.89 16,222,300 +0.47(+2.42%)
Mar 28, 2019 19.92 20.07 19.39 19.42 12,315,626 -0.40(-2.02%)
Mar 27, 2019 19.98 20.09 19.65 19.82 11,039,287 +0.13(+0.66%)
Mar 26, 2019 19.92 20.11 19.51 19.69 6,956,896 -0.04(-0.20%)
Mar 25, 2019 19.62 19.88 19.41 19.73 6,611,061 +0.02(+0.10%)
Mar 22, 2019 20.60 20.69 19.65 19.71 11,485,100 -1.08(-5.19%)
Mar 21, 2019 20.06 20.98 20.00 20.79 12,586,555 +0.78(+3.90%)
Mar 20, 2019 20.21 20.35 19.97 20.01 8,250,320 -0.22(-1.09%)
Mar 19, 2019 20.04 20.43 20.01 20.23 9,277,858 +0.28(+1.40%)
Mar 18, 2019 20.09 20.15 19.67 19.95 7,853,130 -0.19(-0.94%)
Mar 15, 2019 19.63 20.17 19.55 20.14 17,340,400 +0.73(+3.76%)
Mar 14, 2019 19.66 19.81 19.36 19.41 5,413,070 -0.28(-1.42%)
Mar 13, 2019 19.88 19.98 19.63 19.69 7,603,978 -0.10(-0.51%)
Mar 12, 2019 19.44 19.98 19.33 19.79 13,464,311 +0.41(+2.12%)
Mar 11, 2019 18.80 19.48 18.80 19.38 12,695,237 +0.70(+3.75%)
Mar 08, 2019 18.65 18.82 18.08 18.68 21,587,800 -0.49(-2.56%)
Mar 07, 2019 19.54 19.56 19.07 19.17 22,367,516 -0.43(-2.19%)
Mar 06, 2019 20.05 20.11 19.60 19.60 10,402,734 -0.45(-2.24%)
Mar 05, 2019 20.06 20.22 19.95 20.05 7,351,498 -0.09(-0.45%)
Mar 04, 2019 20.18 20.37 19.84 20.14 11,136,245 +0.11(+0.55%)
Mar 01, 2019 20.09 20.18 19.61 20.03 10,152,000 +0.08(+0.40%)
Feb 28, 2019 19.58 20.28 19.57 19.95 12,913,934 +0.24(+1.22%)
Feb 27, 2019 19.77 19.86 19.57 19.71 6,274,190 -0.17(-0.86%)
Feb 26, 2019 19.64 19.95 19.57 19.88 11,545,236 +0.18(+0.91%)
Feb 25, 2019 20.00 20.05 19.68 19.70 10,597,499 +0.05(+0.25%)
Feb 22, 2019 19.75 19.89 19.56 19.65 7,373,400 +0.04(+0.20%)
Feb 21, 2019 19.72 19.80 19.50 19.61 6,174,193 -0.19(-0.96%)
Feb 20, 2019 19.32 19.92 19.27 19.80 12,249,892 +0.49(+2.54%)
Feb 19, 2019 19.05 19.44 18.92 19.31 12,043,704 +0.48(+2.55%)
Feb 15, 2019 19.37 19.37 18.76 18.83 12,615,900 -0.36(-1.88%)
Feb 14, 2019 19.20 19.42 19.14 19.19 9,543,208 -0.10(-0.52%)
Feb 13, 2019 19.53 19.71 19.24 19.29 11,681,929 -0.11(-0.57%)
Feb 12, 2019 19.30 19.56 19.23 19.40 16,531,310 +0.35(+1.84%)
Feb 11, 2019 18.48 19.06 18.36 19.05 9,159,237 +0.66(+3.59%)
Feb 08, 2019 18.03 18.45 17.98 18.39 7,981,400 +0.06(+0.33%)
Feb 07, 2019 17.98 18.49 17.95 18.33 21,169,910 -0.71(-3.73%)
Feb 06, 2019 18.90 19.17 18.85 19.04 18,229,544 +0.38(+2.04%)
Feb 05, 2019 18.39 18.72 18.28 18.66 7,966,386 +0.09(+0.48%)
Feb 04, 2019 18.46 18.63 18.25 18.57 5,040,917 +0.16(+0.87%)
Feb 01, 2019 18.55 18.66 18.29 18.41 7,979,700 -0.12(-0.65%)
Jan 31, 2019 18.30 18.71 18.16 18.53 11,476,883 +0.16(+0.87%)
Jan 30, 2019 18.44 18.48 18.16 18.37 9,679,417 +0.24(+1.32%)
Jan 29, 2019 18.42 18.48 17.90 18.13 10,201,241 -0.23(-1.25%)
Jan 28, 2019 17.94 18.57 17.80 18.36 12,973,806 -0.21(-1.13%)
Jan 25, 2019 17.82 18.86 17.77 18.57 29,600,500 +1.07(+6.11%)
Jan 24, 2019 17.00 17.85 16.97 17.50 20,000,402 +0.82(+4.92%)
Jan 23, 2019 16.73 16.95 16.54 16.68 10,392,137 +0.02(+0.12%)
Jan 22, 2019 16.76 16.82 16.40 16.66 10,433,089 -0.22(-1.30%)
Jan 18, 2019 16.68 17.25 16.53 16.88 18,502,400 +0.36(+2.18%)
Jan 17, 2019 16.52 16.60 16.33 16.52 12,740,264 -0.12(-0.72%)
Jan 16, 2019 16.84 16.99 16.63 16.64 8,583,237 -0.20(-1.19%)
Jan 15, 2019 17.05 17.27 16.79 16.84 10,149,546 -0.20(-1.17%)
Jan 14, 2019 17.13 17.25 16.97 17.04 6,910,699 -0.29(-1.67%)
Jan 11, 2019 17.01 17.48 16.95 17.33 15,121,200 +0.22(+1.29%)
Jan 10, 2019 16.98 17.20 16.79 17.11 10,672,866 +0.02(+0.12%)
Jan 09, 2019 16.81 17.11 16.74 17.09 7,767,523 +0.40(+2.40%)
Jan 08, 2019 16.81 16.89 16.43 16.69 10,636,994 +0.08(+0.48%)
Jan 07, 2019 16.27 16.70 16.25 16.61 8,462,928 +0.37(+2.28%)
Jan 04, 2019 16.13 16.38 15.99 16.24 13,825,100 +0.47(+2.98%)
Jan 03, 2019 16.14 16.39 15.70 15.77 13,104,242 -0.73(-4.42%)
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.