Skip to main content

Marvell Technology Inc (NQ: MRVL )

72.87 +0.10 (+0.14%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 43.35 44.55 42.10 43.07 10,115,034 -0.78(-1.78%)
Jun 29, 2022 44.13 44.16 42.81 43.85 8,149,840 -0.99(-2.21%)
Jun 28, 2022 47.15 48.10 44.78 44.84 10,433,528 -2.31(-4.89%)
Jun 27, 2022 48.51 48.65 46.87 47.15 6,988,314 -0.56(-1.18%)
Jun 24, 2022 46.71 48.53 46.39 47.71 20,255,796 +1.94(+4.24%)
Jun 23, 2022 46.61 46.64 44.71 45.77 7,328,564 -0.13(-0.28%)
Jun 22, 2022 45.41 46.93 45.27 45.90 7,584,920 -0.63(-1.36%)
Jun 21, 2022 46.41 47.87 46.27 46.53 8,928,561 +0.98(+2.15%)
Jun 17, 2022 44.67 45.71 43.22 45.55 16,272,128 +0.99(+2.22%)
Jun 16, 2022 46.89 47.13 43.86 44.57 15,146,276 -4.12(-8.46%)
Jun 15, 2022 48.19 49.96 47.19 48.68 11,482,257 +0.67(+1.40%)
Jun 14, 2022 48.98 49.29 47.12 48.01 9,714,112 -0.29(-0.59%)
Jun 13, 2022 50.28 50.72 48.15 48.30 14,595,305 -4.22(-8.03%)
Jun 10, 2022 54.64 54.97 52.36 52.51 12,158,295 -3.37(-6.04%)
Jun 09, 2022 58.20 59.21 55.84 55.88 8,473,601 -2.84(-4.84%)
Jun 08, 2022 59.58 60.43 58.12 58.72 6,411,223 -1.65(-2.74%)
Jun 07, 2022 58.38 60.59 57.95 60.38 7,258,115 +1.27(+2.14%)
Jun 06, 2022 59.97 60.54 58.74 59.11 5,957,505 +0.77(+1.32%)
Jun 03, 2022 59.28 60.42 58.17 58.34 7,984,457 -2.44(-4.02%)
Jun 02, 2022 56.57 60.85 56.57 60.78 10,232,712 +3.35(+5.84%)
Jun 01, 2022 58.71 59.53 56.03 57.43 9,885,790 -1.10(-1.88%)
May 31, 2022 59.94 60.36 57.86 58.53 14,353,938 -1.65(-2.75%)
May 27, 2022 59.37 60.75 57.91 60.18 22,378,914 +3.79(+6.72%)
May 26, 2022 52.69 56.63 52.59 56.39 16,168,433 +3.00(+5.62%)
May 25, 2022 51.27 53.91 51.12 53.39 10,696,152 +1.54(+2.98%)
May 24, 2022 52.79 53.02 51.02 51.85 10,109,060 -2.43(-4.48%)
May 23, 2022 52.02 54.38 52.02 54.28 7,634,447 +0.78(+1.46%)
May 20, 2022 55.27 55.32 50.51 53.50 13,929,721 -0.21(-0.39%)
May 19, 2022 53.72 55.74 52.98 53.71 9,832,543 -0.72(-1.33%)
May 18, 2022 56.77 58.48 54.11 54.43 10,946,266 -3.24(-5.61%)
May 17, 2022 56.58 58.39 56.09 57.67 8,488,209 +3.02(+5.52%)
May 16, 2022 56.55 56.75 54.42 54.65 9,515,808 -2.32(-4.06%)
May 13, 2022 53.26 57.42 52.87 56.96 13,407,234 +5.13(+9.89%)
May 12, 2022 50.84 53.09 49.88 51.84 12,132,111 -0.15(-0.29%)
May 11, 2022 53.87 55.10 51.78 51.99 9,524,427 -2.56(-4.70%)
May 10, 2022 54.84 55.95 52.25 54.55 11,232,002 +1.39(+2.61%)
May 09, 2022 56.10 57.08 52.98 53.16 12,529,915 -3.98(-6.96%)
May 06, 2022 57.42 59.87 55.02 57.14 11,705,624 -0.53(-0.93%)
May 05, 2022 61.26 61.34 56.73 57.68 12,074,050 -4.57(-7.34%)
May 04, 2022 60.12 62.44 57.17 62.25 11,798,956 +2.47(+4.14%)
May 03, 2022 59.49 60.08 58.44 59.77 6,394,674 +0.34(+0.57%)
May 02, 2022 57.50 59.46 56.78 59.44 8,424,845 +1.97(+3.43%)
Apr 29, 2022 59.12 62.07 57.40 57.47 9,235,453 -2.95(-4.88%)
Apr 28, 2022 57.73 61.23 56.56 60.42 11,702,582 +4.29(+7.65%)
Apr 27, 2022 56.51 58.95 55.97 56.12 9,852,193 -1.22(-2.12%)
Apr 26, 2022 59.27 59.79 57.24 57.34 10,896,330 -2.71(-4.51%)
Apr 25, 2022 57.87 60.12 57.54 60.05 10,607,433 +2.23(+3.85%)
Apr 22, 2022 59.17 59.88 57.71 57.82 8,730,131 -1.49(-2.52%)
Apr 21, 2022 63.44 64.48 58.87 59.32 8,218,632 -2.96(-4.75%)
Apr 20, 2022 63.82 64.44 61.82 62.28 6,919,985 -0.82(-1.30%)
Apr 19, 2022 60.32 63.25 59.88 63.10 8,138,052 +2.02(+3.30%)
Apr 18, 2022 59.97 61.81 59.52 61.08 5,892,331 +0.75(+1.25%)
Apr 14, 2022 62.94 62.95 60.23 60.33 7,622,547 -2.31(-3.68%)
Apr 13, 2022 60.14 63.08 59.46 62.63 9,592,433 +3.14(+5.27%)
Apr 12, 2022 62.15 62.67 59.12 59.50 10,176,860 -0.59(-0.99%)
Apr 11, 2022 61.16 61.71 59.83 60.09 12,278,658 -2.39(-3.83%)
Apr 08, 2022 64.92 65.05 62.33 62.48 10,299,571 -2.48(-3.82%)
Apr 07, 2022 65.11 66.47 62.86 64.97 11,133,482 -0.77(-1.17%)
Apr 06, 2022 66.01 66.96 64.20 65.74 14,574,699 -1.79(-2.65%)
Apr 05, 2022 71.46 71.49 67.42 67.53 11,266,255 -4.60(-6.37%)
Apr 04, 2022 70.74 72.17 69.92 72.13 9,734,511 +1.87(+2.66%)
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.