Skip to main content

Marvell Technology Inc (NQ: MRVL )

72.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 57.21 58.52 57.21 58.12 10,353,298 +0.91(+1.59%)
Aug 30, 2023 56.00 57.81 55.73 57.21 11,630,528 +1.22(+2.17%)
Aug 29, 2023 54.75 56.33 54.51 56.00 10,377,491 +0.95(+1.72%)
Aug 28, 2023 53.67 55.14 53.44 55.05 13,589,042 +1.67(+3.12%)
Aug 25, 2023 54.35 54.97 52.13 53.38 32,576,698 -3.78(-6.62%)
Aug 24, 2023 63.83 64.09 56.82 57.16 27,348,284 -4.20(-6.85%)
Aug 23, 2023 59.27 61.64 59.02 61.37 13,453,912 +1.91(+3.21%)
Aug 22, 2023 60.72 61.56 59.23 59.46 13,636,882 -0.44(-0.73%)
Aug 21, 2023 57.72 60.02 57.65 59.90 12,121,197 +2.43(+4.24%)
Aug 18, 2023 57.47 57.74 56.50 57.46 12,355,588 +0.03(+0.05%)
Aug 17, 2023 57.74 57.98 56.81 57.43 10,840,225 +0.19(+0.33%)
Aug 16, 2023 58.88 58.88 57.13 57.24 11,477,405 -1.75(-2.96%)
Aug 15, 2023 59.23 59.85 58.62 58.99 8,388,308 -0.45(-0.76%)
Aug 14, 2023 56.49 59.60 56.27 59.44 14,201,578 +2.47(+4.34%)
Aug 11, 2023 57.97 58.06 56.58 56.97 9,972,611 -1.84(-3.12%)
Aug 10, 2023 59.99 60.92 58.06 58.80 9,726,685 -1.01(-1.69%)
Aug 09, 2023 61.69 61.96 59.54 59.81 9,291,900 -2.02(-3.26%)
Aug 08, 2023 62.27 62.29 60.65 61.82 9,199,925 -1.59(-2.50%)
Aug 07, 2023 63.08 63.46 62.30 63.41 4,778,442 +0.86(+1.37%)
Aug 04, 2023 62.10 63.66 61.51 62.55 7,643,682 +0.34(+0.55%)
Aug 03, 2023 61.31 62.86 61.06 62.21 9,071,417 +0.24(+0.39%)
Aug 02, 2023 64.76 64.86 60.85 61.97 13,777,272 -3.81(-5.79%)
Aug 01, 2023 64.73 66.15 64.09 65.79 6,968,282 +0.80(+1.23%)
Jul 31, 2023 65.10 66.12 64.55 64.99 7,416,607 +0.22(+0.34%)
Jul 28, 2023 65.26 65.27 64.11 64.77 7,118,940 +1.02(+1.60%)
Jul 27, 2023 65.21 66.10 63.16 63.75 10,802,749 +0.18(+0.28%)
Jul 26, 2023 62.98 64.00 62.15 63.57 9,111,519 -0.19(-0.30%)
Jul 25, 2023 63.20 64.56 63.09 63.76 7,008,599 +0.79(+1.25%)
Jul 24, 2023 63.55 63.64 62.32 62.97 5,618,601 -0.30(-0.47%)
Jul 21, 2023 63.99 64.52 63.05 63.27 19,325,610 +0.19(+0.30%)
Jul 20, 2023 64.51 64.89 62.66 63.08 12,726,402 -2.40(-3.67%)
Jul 19, 2023 65.86 66.66 64.72 65.49 10,624,265 -0.13(-0.20%)
Jul 18, 2023 65.26 65.90 64.06 65.62 9,901,394 +1.20(+1.86%)
Jul 17, 2023 63.42 64.80 62.86 64.42 8,606,219 +1.11(+1.75%)
Jul 14, 2023 64.36 64.98 63.04 63.31 11,435,682 -1.92(-2.94%)
Jul 13, 2023 63.71 65.35 62.92 65.23 12,964,781 +2.48(+3.96%)
Jul 12, 2023 62.98 63.55 61.80 62.74 11,447,630 +0.73(+1.17%)
Jul 11, 2023 61.60 62.07 60.31 62.01 12,022,794 +1.86(+3.09%)
Jul 10, 2023 58.74 60.37 58.70 60.16 10,146,801 +1.14(+1.93%)
Jul 07, 2023 59.78 60.13 58.85 59.02 9,526,659 +0.33(+0.56%)
Jul 06, 2023 58.48 58.84 57.30 58.69 10,199,469 -0.93(-1.56%)
Jul 05, 2023 60.57 61.01 59.59 59.62 7,303,724 -1.54(-2.51%)
Jul 03, 2023 60.12 61.18 60.12 61.15 5,718,063 +1.57(+2.63%)
Jun 30, 2023 59.11 59.91 58.97 59.59 9,094,892 +1.41(+2.42%)
Jun 29, 2023 60.24 60.24 57.94 58.18 14,914,951 -1.69(-2.83%)
Jun 28, 2023 58.38 61.26 58.38 59.88 10,143,850 -0.52(-0.86%)
Jun 27, 2023 57.73 60.57 57.59 60.40 12,325,706 +2.83(+4.92%)
Jun 26, 2023 57.90 58.95 57.50 57.57 10,348,647 -0.07(-0.12%)
Jun 23, 2023 57.63 58.07 56.41 57.64 24,483,040 -1.30(-2.20%)
Jun 22, 2023 57.99 59.56 57.85 58.93 9,167,648 +0.27(+0.46%)
Jun 21, 2023 60.43 60.74 58.53 58.66 10,417,831 -1.97(-3.25%)
Jun 20, 2023 60.52 61.80 60.15 60.64 10,666,502 -0.29(-0.47%)
Jun 16, 2023 62.61 62.87 60.62 60.93 17,885,662 -0.91(-1.47%)
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.