Marvell Technology Inc (NQ: MRVL )

77.67 USD -5.33 (-6.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 80.30 81.54 77.42 77.67 12,376,799 -5.33(-6.42%)
Jan 14, 2022 83.00 0 +4.35(+5.53%)
Jan 13, 2022 85.91 86.65 78.50 78.65 13,848,742 -6.29(-7.41%)
Jan 12, 2022 86.68 87.42 84.40 84.94 9,306,662 -1.29(-1.50%)
Jan 11, 2022 81.18 86.42 80.80 86.23 15,356,699 +4.02(+4.89%)
Jan 10, 2022 81.11 82.33 77.39 82.21 16,668,254 -0.90(-1.08%)
Jan 07, 2022 85.47 85.87 82.58 83.11 10,295,505 -2.42(-2.83%)
Jan 06, 2022 82.71 86.27 82.00 85.53 9,670,912 +1.41(+1.68%)
Jan 05, 2022 87.04 89.69 83.99 84.12 11,002,052 -4.25(-4.81%)
Jan 04, 2022 90.28 91.78 86.41 88.37 11,867,297 -1.06(-1.19%)
Jan 03, 2022 87.95 90.05 87.49 89.43 6,813,040 +1.94(+2.22%)
Dec 31, 2021 87.59 88.54 87.44 87.49 3,611,564 +0.05(+0.06%)
Dec 30, 2021 88.54 88.99 87.23 87.44 4,319,981 -1.10(-1.24%)
Dec 29, 2021 88.07 88.97 87.71 88.54 3,581,040 +0.55(+0.63%)
Dec 28, 2021 90.98 91.06 87.76 87.99 5,798,723 -2.82(-3.11%)
Dec 27, 2021 88.00 91.18 87.80 90.81 7,116,078 +3.13(+3.57%)
Dec 23, 2021 88.24 89.52 87.45 87.68 8,016,545 -0.61(-0.69%)
Dec 22, 2021 86.19 88.40 85.47 88.29 9,508,640 +1.96(+2.27%)
Dec 21, 2021 86.64 87.29 84.46 86.33 10,104,636 +2.16(+2.57%)
Dec 20, 2021 82.73 84.54 82.50 84.17 9,537,942 +0.14(+0.17%)
Dec 17, 2021 82.00 85.37 81.58 84.03 16,369,659 +0.44(+0.53%)
Dec 16, 2021 89.59 89.88 82.63 83.59 17,003,823 -4.78(-5.41%)
Dec 15, 2021 85.43 88.84 84.00 88.37 14,401,580 +3.08(+3.61%)
Dec 14, 2021 84.89 86.63 84.36 85.29 8,594,589 -1.30(-1.50%)
Dec 13, 2021 89.44 89.82 86.49 86.59 7,313,373 -2.17(-2.44%)
Dec 10, 2021 91.33 92.28 88.22 88.75 9,660,007 -1.54(-1.71%)
Dec 09, 2021 90.66 92.79 89.67 90.30 11,823,978 -1.28(-1.40%)
Dec 08, 2021 90.77 93.85 89.40 91.58 14,537,464 +0.07(+0.07%)
Dec 07, 2021 87.46 92.40 86.89 91.51 21,096,631 +6.08(+7.12%)
Dec 06, 2021 83.50 86.37 80.37 85.43 15,620,389 +1.84(+2.20%)
Dec 03, 2021 85.89 88.49 80.47 83.59 51,058,987 +12.56(+17.68%)
Dec 02, 2021 70.34 72.16 69.30 71.03 10,636,732 +0.08(+0.11%)
Dec 01, 2021 72.75 75.02 70.83 70.95 8,805,811 -0.22(-0.31%)
Nov 30, 2021 74.84 75.14 70.80 71.17 13,165,359 -3.85(-5.13%)
Nov 29, 2021 73.36 75.29 73.33 75.02 9,158,568 +3.03(+4.21%)
Nov 26, 2021 72.70 74.14 71.53 71.99 4,596,036 -1.87(-2.53%)
Nov 24, 2021 72.47 74.00 71.80 73.86 4,826,043 +0.64(+0.87%)
Nov 23, 2021 73.03 74.00 71.27 73.22 5,790,355 +0.47(+0.65%)
Nov 22, 2021 75.10 76.12 72.44 72.75 8,644,294 -1.83(-2.45%)
Nov 19, 2021 75.13 75.79 74.35 74.58 5,458,544 -0.57(-0.76%)
Nov 18, 2021 74.70 75.25 74.85 75.15 5,796,122 +1.51(+2.05%)
Nov 17, 2021 73.88 74.33 73.14 73.64 4,141,235 -0.18(-0.24%)
Nov 16, 2021 72.68 74.05 71.94 73.82 5,085,237 +0.90(+1.23%)
Nov 15, 2021 73.56 73.66 71.53 72.92 4,019,557 -0.56(-0.76%)
Nov 12, 2021 73.82 74.49 72.59 73.48 5,454,954 +0.06(+0.08%)
Nov 11, 2021 71.58 73.52 71.56 73.42 5,858,858 +2.45(+3.45%)
Nov 10, 2021 71.96 70.63 70.97 6,471,363 -1.97(-2.70%)
Nov 09, 2021 73.74 74.06 72.18 72.94 4,937,087 -0.06(-0.08%)
Nov 08, 2021 72.15 73.76 71.79 73.00 6,822,796 +1.14(+1.59%)
Nov 05, 2021 72.00 72.92 71.29 71.86 6,343,902 +0.32(+0.45%)
Nov 04, 2021 69.81 71.63 68.84 71.54 8,691,458 +2.29(+3.31%)
Nov 03, 2021 69.66 69.71 68.81 69.25 4,134,571 -0.66(-0.94%)
Nov 02, 2021 69.00 71.40 68.91 69.91 7,092,855 +0.95(+1.38%)
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.