Marvell Tech Group (NQ: MRVL )

48.28 USD +1.72 (+3.69%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 47.35 48.59 46.62 48.28 11,501,100 +1.72(+3.69%)
Feb 25, 2021 48.90 49.42 46.14 46.56 11,467,277 -2.70(-5.48%)
Feb 24, 2021 48.59 49.28 47.45 49.26 12,781,270 +0.42(+0.86%)
Feb 23, 2021 48.20 49.40 46.68 48.84 13,206,702 -0.85(-1.71%)
Feb 22, 2021 51.16 51.40 49.48 49.69 13,790,978 -2.20(-4.24%)
Feb 19, 2021 51.28 52.22 50.80 51.89 9,959,600 +1.42(+2.81%)
Feb 18, 2021 49.98 50.99 49.25 50.47 11,009,666 +0.07(+0.14%)
Feb 17, 2021 52.06 52.31 50.07 50.40 10,325,117 -2.54(-4.80%)
Feb 16, 2021 54.50 54.56 52.58 52.94 7,838,489 -0.88(-1.64%)
Feb 12, 2021 52.08 54.18 51.53 53.82 11,378,400 +1.71(+3.28%)
Feb 11, 2021 51.20 52.24 50.83 52.11 8,790,429 +1.52(+3.00%)
Feb 10, 2021 51.26 51.38 49.84 50.59 7,110,460 -0.66(-1.29%)
Feb 09, 2021 51.24 51.78 51.01 51.25 6,602,520 -0.35(-0.68%)
Feb 08, 2021 50.58 51.62 50.40 51.60 7,478,086 +1.55(+3.10%)
Feb 05, 2021 50.69 50.69 49.58 50.05 9,308,900 -0.25(-0.50%)
Feb 04, 2021 51.25 51.35 49.94 50.30 11,068,019 -0.81(-1.58%)
Feb 03, 2021 52.87 52.99 50.73 51.11 10,095,308 -1.75(-3.31%)
Feb 02, 2021 53.73 54.01 51.85 52.86 8,696,113 -0.01(-0.02%)
Feb 01, 2021 52.06 53.06 51.61 52.87 6,353,083 +1.41(+2.74%)
Jan 29, 2021 52.17 52.50 51.03 51.46 7,818,500 -0.72(-1.38%)
Jan 28, 2021 51.57 53.06 51.41 52.18 9,390,110 +1.04(+2.03%)
Jan 27, 2021 53.01 53.59 50.94 51.14 14,151,853 -2.86(-5.30%)
Jan 26, 2021 54.90 54.94 53.20 54.00 8,291,304 -0.43(-0.79%)
Jan 25, 2021 53.34 54.88 52.46 54.43 10,769,874 +1.81(+3.44%)
Jan 22, 2021 52.95 53.37 52.58 52.62 6,410,400 -0.87(-1.63%)
Jan 21, 2021 54.48 54.62 52.82 53.49 9,321,004 -0.59(-1.09%)
Jan 20, 2021 55.19 55.70 53.98 54.08 11,582,493 +0.27(+0.50%)
Jan 19, 2021 51.70 54.35 51.66 53.81 16,413,464 +3.04(+5.99%)
Jan 15, 2021 51.47 51.70 50.27 50.77 7,994,500 -0.54(-1.05%)
Jan 14, 2021 50.35 51.94 49.94 51.31 9,323,357 +1.07(+2.13%)
Jan 13, 2021 50.61 50.71 49.43 50.24 5,605,673 -0.40(-0.79%)
Jan 12, 2021 51.15 51.23 50.03 50.64 6,390,120 +0.40(+0.80%)
Jan 11, 2021 48.75 50.54 48.43 50.24 9,070,725 +1.16(+2.36%)
Jan 08, 2021 49.89 50.64 48.41 49.08 11,093,100 +0.06(+0.12%)
Jan 07, 2021 47.45 49.13 47.25 49.02 9,086,575 +2.51(+5.40%)
Jan 06, 2021 46.78 47.60 46.36 46.51 6,514,186 -1.10(-2.31%)
Jan 05, 2021 46.05 47.61 46.01 47.61 5,706,585 +1.30(+2.81%)
Jan 04, 2021 47.81 48.56 45.84 46.31 11,408,671 -1.23(-2.59%)
Dec 31, 2020 47.54 47.54 47.54 4,274,374 +0.04(+0.08%)
Dec 30, 2020 46.68 47.63 46.54 47.50 4,274,374 +1.27(+2.75%)
Dec 29, 2020 47.34 47.41 45.63 46.23 5,427,010 -0.75(-1.60%)
Dec 28, 2020 47.80 48.10 46.76 46.98 5,320,092 -0.07(-0.15%)
Dec 24, 2020 46.73 47.10 46.26 47.05 3,715,800 +0.64(+1.38%)
Dec 23, 2020 47.18 47.49 46.36 46.41 5,695,841 -0.74(-1.57%)
Dec 22, 2020 47.51 47.68 46.48 47.15 4,369,023 -0.10(-0.21%)
Dec 21, 2020 46.99 47.69 46.42 47.25 8,688,173 -0.26(-0.55%)
Dec 18, 2020 47.16 48.42 47.11 47.51 31,269,000 +0.41(+0.87%)
Dec 17, 2020 45.96 47.24 45.79 47.10 10,191,298 +1.79(+3.95%)
Dec 16, 2020 45.12 45.37 44.48 45.31 8,334,257 +0.15(+0.33%)
Dec 15, 2020 45.00 45.43 44.52 45.16 7,999,576 +0.83(+1.87%)
Dec 14, 2020 44.00 45.02 43.67 44.33 11,482,598 +1.39(+3.24%)
Dec 11, 2020 42.96 43.33 42.10 42.94 6,769,000 +0.03(+0.07%)
Dec 10, 2020 42.30 43.35 42.18 42.91 5,676,023 +0.35(+0.82%)
Dec 09, 2020 43.80 44.33 42.42 42.56 7,059,255 -1.12(-2.56%)
Dec 08, 2020 43.89 44.14 43.32 43.68 7,284,923 -0.46(-1.04%)
Dec 07, 2020 43.43 44.21 43.14 44.14 8,823,334 +0.76(+1.75%)
Dec 04, 2020 44.32 44.81 42.83 43.38 22,513,600 -2.14(-4.70%)
Dec 03, 2020 45.81 45.97 45.01 45.52 13,008,554 -0.10(-0.22%)
Dec 02, 2020 46.40 46.67 45.45 45.62 7,873,758 -1.02(-2.19%)
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.