Skip to main content

Marvell Technology Inc (NQ: MRVL )

68.41 +0.53 (+0.78%)
Streaming Delayed Price Updated: 10:11 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 71.16 71.78 67.70 67.88 12,428,184 -2.28(-3.25%)
Apr 12, 2024 69.98 72.32 69.90 70.16 14,256,700 -1.37(-1.92%)
Apr 11, 2024 72.23 74.04 68.56 71.53 24,847,892 +0.16(+0.22%)
Apr 10, 2024 72.14 74.00 70.28 71.37 13,940,476 -1.91(-2.60%)
Apr 09, 2024 73.21 74.02 71.74 73.28 9,763,310 +1.42(+1.97%)
Apr 08, 2024 73.08 73.55 71.30 71.86 8,663,445 -0.73(-1.00%)
Apr 05, 2024 71.36 72.66 70.99 72.59 9,575,291 +1.77(+2.50%)
Apr 04, 2024 74.96 76.23 70.36 70.82 13,360,306 -2.15(-2.94%)
Apr 03, 2024 73.09 75.47 72.40 72.97 11,345,436 -0.56(-0.76%)
Apr 02, 2024 71.94 73.64 71.45 73.53 12,369,729 +0.39(+0.53%)
Apr 01, 2024 71.43 73.84 71.39 73.14 10,136,698 +2.32(+3.27%)
Mar 28, 2024 71.94 72.52 70.91 70.82 12,484,497 -1.43(-1.98%)
Mar 27, 2024 71.49 72.71 70.29 72.25 22,869,200 +4.05(+5.93%)
Mar 26, 2024 66.88 68.89 66.78 68.20 13,406,841 +2.14(+3.24%)
Mar 25, 2024 65.50 67.01 64.39 66.06 9,921,889 -0.42(-0.63%)
Mar 22, 2024 66.24 67.20 65.70 66.48 10,242,582 -0.05(-0.08%)
Mar 21, 2024 67.94 68.50 66.39 66.53 17,426,850 +1.05(+1.60%)
Mar 20, 2024 64.99 65.99 64.50 65.48 14,708,051 +0.48(+0.74%)
Mar 19, 2024 64.95 65.99 63.41 65.01 19,441,130 -2.14(-3.18%)
Mar 18, 2024 67.76 68.16 66.40 67.14 11,330,879 +0.33(+0.49%)
Mar 15, 2024 65.66 68.17 65.10 66.81 18,490,306 +0.79(+1.20%)
Mar 14, 2024 67.24 67.41 65.17 66.02 22,540,080 -1.55(-2.29%)
Mar 13, 2024 70.60 70.65 67.25 67.57 27,374,832 -4.14(-5.77%)
Mar 12, 2024 73.02 73.20 71.21 71.71 16,886,112 -0.59(-0.82%)
Mar 11, 2024 73.99 73.99 70.85 72.30 20,602,810 -3.06(-4.06%)
Mar 08, 2024 80.88 81.33 75.32 75.36 41,026,884 -9.66(-11.36%)
Mar 07, 2024 81.11 85.69 80.91 85.02 30,299,440 +3.72(+4.57%)
Mar 06, 2024 81.57 82.44 79.71 81.30 16,822,306 +2.64(+3.35%)
Mar 05, 2024 78.23 79.52 77.47 78.66 11,042,359 -0.62(-0.78%)
Mar 04, 2024 78.67 80.02 77.09 79.28 17,828,046 +1.74(+2.24%)
Mar 01, 2024 73.93 78.02 73.40 77.54 20,480,020 +5.94(+8.30%)
Feb 29, 2024 68.72 71.72 68.62 71.60 14,235,581 +4.12(+6.10%)
Feb 28, 2024 68.16 68.32 67.17 67.48 7,690,233 -1.59(-2.30%)
Feb 27, 2024 69.47 71.10 69.05 69.07 10,807,145 +0.51(+0.74%)
Feb 26, 2024 68.27 68.87 67.89 68.56 6,310,862 +1.04(+1.54%)
Feb 23, 2024 69.79 70.32 67.47 67.52 8,549,100 -2.29(-3.28%)
Feb 22, 2024 68.80 70.34 68.17 69.81 16,690,984 +4.35(+6.64%)
Feb 21, 2024 64.45 65.49 63.81 65.47 8,804,880 +0.48(+0.74%)
Feb 20, 2024 65.75 66.02 63.48 64.99 12,312,467 -1.25(-1.89%)
Feb 16, 2024 67.25 68.11 65.90 66.23 11,097,516 -1.15(-1.71%)
Feb 15, 2024 68.44 68.62 66.50 67.38 12,988,103 -1.52(-2.20%)
Feb 14, 2024 69.35 69.48 68.00 68.90 10,569,124 +0.83(+1.22%)
Feb 13, 2024 67.69 69.61 67.00 68.07 12,871,680 -2.29(-3.25%)
Feb 12, 2024 69.00 72.66 68.79 70.36 14,261,868 +1.59(+2.31%)
Feb 09, 2024 68.17 69.40 66.87 68.77 21,946,392 -2.19(-3.08%)
Feb 08, 2024 70.14 72.80 69.90 70.96 17,130,922 +1.65(+2.38%)
Feb 07, 2024 67.61 69.68 65.95 69.31 15,515,577 +2.29(+3.41%)
Feb 06, 2024 67.16 67.43 65.79 67.02 8,574,695 +0.06(+0.09%)
Feb 05, 2024 67.62 67.99 65.71 66.96 8,512,392 -0.51(-0.76%)
Feb 02, 2024 67.04 68.61 66.64 67.47 11,491,937 +0.66(+0.99%)
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.