Marvell Technology Inc (NQ: MRVL )

80.11 -2.69 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 24.24 24.24 23.38 23.51 11,117,645 -0.74(-3.06%)
Jan 30, 2020 24.37 24.66 23.63 24.25 17,395,874 -0.28(-1.16%)
Jan 29, 2020 25.53 25.61 24.48 24.53 18,058,840 -1.21(-4.71%)
Jan 28, 2020 25.61 26.00 25.48 25.75 6,266,430 +0.08(+0.31%)
Jan 27, 2020 25.68 25.82 25.27 25.67 8,584,313 -1.04(-3.88%)
Jan 24, 2020 27.68 27.71 26.36 26.70 7,483,112 -0.69(-2.53%)
Jan 23, 2020 27.19 27.42 26.78 27.40 6,884,915 +0.24(+0.90%)
Jan 22, 2020 27.07 27.52 27.00 27.15 7,244,077 +0.25(+0.94%)
Jan 21, 2020 27.56 27.67 26.63 26.90 16,612,632 -0.96(-3.44%)
Jan 17, 2020 27.87 28.21 27.61 27.86 11,813,175 +0.23(+0.85%)
Jan 16, 2020 26.52 27.73 26.48 27.62 24,200,810 +1.50(+5.73%)
Jan 15, 2020 26.74 26.78 26.02 26.13 11,645,632 -0.77(-2.87%)
Jan 14, 2020 27.00 27.30 26.70 26.90 11,697,721 -0.01(-0.04%)
Jan 13, 2020 26.14 26.93 26.06 26.91 11,882,727 +1.00(+3.85%)
Jan 10, 2020 25.62 26.01 25.46 25.91 7,365,094 +0.39(+1.53%)
Jan 09, 2020 25.88 25.88 25.30 25.52 8,714,674 +0.05(+0.19%)
Jan 08, 2020 25.66 25.84 25.34 25.47 8,040,121 -0.20(-0.76%)
Jan 07, 2020 25.30 25.80 25.22 25.67 7,678,167 +0.56(+2.22%)
Jan 06, 2020 25.71 25.72 25.02 25.11 10,668,796 -0.97(-3.71%)
Jan 03, 2020 26.02 26.45 25.88 26.08 9,954,030 -0.69(-2.59%)
Jan 02, 2020 26.40 26.78 26.23 26.77 6,650,772 +0.80(+3.09%)
Dec 31, 2019 25.71 26.03 25.66 25.97 3,958,724 +0.15(+0.57%)
Dec 30, 2019 26.01 26.09 25.57 25.82 5,967,475 -0.27(-1.05%)
Dec 27, 2019 26.43 26.50 26.04 26.10 5,259,379 -0.22(-0.85%)
Dec 26, 2019 26.01 26.35 25.92 26.32 4,482,337 +0.36(+1.39%)
Dec 24, 2019 26.01 26.02 25.68 25.96 3,554,557 +0.11(+0.42%)
Dec 23, 2019 25.44 26.04 25.44 25.85 6,485,775 +0.53(+2.08%)
Dec 20, 2019 25.58 25.61 25.12 25.33 8,921,064 -0.09(-0.35%)
Dec 19, 2019 25.07 25.46 25.02 25.41 7,958,791 +0.46(+1.84%)
Dec 18, 2019 25.24 25.32 24.87 24.96 7,886,443 -0.19(-0.74%)
Dec 17, 2019 25.49 25.49 24.99 25.14 7,386,711 -0.16(-0.62%)
Dec 16, 2019 25.49 25.60 25.12 25.30 8,048,825 +0.20(+0.82%)
Dec 13, 2019 25.09 25.75 24.95 25.09 11,844,698 +0.09(+0.35%)
Dec 12, 2019 24.23 25.12 24.23 25.00 12,397,042 +0.83(+3.43%)
Dec 11, 2019 23.41 24.24 23.30 24.18 12,102,737 +1.07(+4.65%)
Dec 10, 2019 23.15 23.49 22.99 23.10 8,407,785 +0.16(+0.68%)
Dec 09, 2019 23.45 23.52 22.89 22.95 9,186,051 -0.63(-2.69%)
Dec 06, 2019 23.33 23.78 23.12 23.58 10,772,436 +0.70(+3.07%)
Dec 05, 2019 23.44 23.61 22.82 22.88 11,294,457 -0.46(-1.97%)
Dec 04, 2019 24.05 24.28 23.12 23.34 27,430,634 -1.21(-4.93%)
Dec 03, 2019 24.33 24.76 23.92 24.55 12,443,408 -0.63(-2.52%)
Dec 02, 2019 25.79 25.80 25.15 25.18 7,277,642 -0.55(-2.12%)
Nov 29, 2019 26.02 26.02 25.69 25.73 3,401,697 -0.30(-1.16%)
Nov 27, 2019 26.03 26.22 25.97 26.03 3,753,788 -0.01(-0.04%)
Nov 26, 2019 25.92 26.04 25.53 26.04 9,404,564 +0.01(+0.04%)
Nov 25, 2019 25.64 26.22 25.54 26.03 6,291,429 +0.67(+2.65%)
Nov 22, 2019 25.66 25.76 25.29 25.36 3,632,324 -0.15(-0.57%)
Nov 21, 2019 25.59 25.88 25.36 25.50 4,700,181 -0.24(-0.95%)
Nov 20, 2019 25.55 26.05 25.29 25.75 5,638,274 +0.03(+0.11%)
Nov 19, 2019 25.51 25.84 25.13 25.72 7,216,254 +0.23(+0.92%)
Nov 18, 2019 26.24 26.31 25.44 25.48 11,119,317 -0.72(-2.75%)
Nov 15, 2019 26.69 26.77 26.17 26.20 7,693,206 -0.13(-0.48%)
Nov 14, 2019 27.00 27.00 26.04 26.33 13,562,554 -1.09(-3.98%)
Nov 13, 2019 27.10 27.68 26.96 27.42 8,956,580 +0.04(+0.14%)
Nov 12, 2019 26.60 27.69 26.59 27.39 16,074,471 +1.09(+4.16%)
Nov 11, 2019 26.34 26.44 26.08 26.29 3,939,515 -0.12(-0.44%)
Nov 08, 2019 26.44 26.49 25.90 26.41 6,515,573 +0.19(+0.71%)
Nov 07, 2019 26.42 26.52 26.08 26.22 4,164,486 +0.21(+0.83%)
Nov 06, 2019 26.30 26.39 25.80 26.01 4,954,650 -0.37(-1.41%)
Nov 05, 2019 26.33 26.80 26.16 26.38 8,919,792 +0.23(+0.90%)
Nov 04, 2019 25.69 26.17 25.29 26.15 10,310,410 +1.62(+6.60%)
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.