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 (%)
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%)
Nov 01, 2019 23.95 24.73 23.78 24.53 6,490,050 +0.73(+3.08%)
Oct 31, 2019 23.80 23.90 23.33 23.79 4,550,983 -0.01(-0.04%)
Oct 30, 2019 24.13 24.27 23.66 23.80 4,849,023 -0.30(-1.25%)
Oct 29, 2019 24.51 24.72 24.06 24.11 4,877,706 -0.43(-1.75%)
Oct 28, 2019 24.58 24.67 24.41 24.54 4,873,753 +0.39(+1.62%)
Oct 25, 2019 23.90 24.35 23.74 24.15 5,786,689 +0.34(+1.43%)
Oct 24, 2019 23.18 23.84 23.15 23.80 8,804,717 +1.03(+4.54%)
Oct 23, 2019 23.24 23.35 22.73 22.77 6,032,872 -0.74(-3.15%)
Oct 22, 2019 23.54 23.59 23.22 23.51 7,421,635 +0.08(+0.33%)
Oct 21, 2019 23.41 23.49 23.13 23.43 3,835,153 +0.33(+1.44%)
Oct 18, 2019 23.00 23.15 22.64 23.10 6,024,183 +0.05(+0.21%)
Oct 17, 2019 23.51 23.60 22.99 23.05 7,080,321 -0.15(-0.63%)
Oct 16, 2019 23.71 23.84 23.18 23.20 4,416,633 -0.60(-2.54%)
Oct 15, 2019 23.63 23.98 23.48 23.80 3,804,612 +0.34(+1.46%)
Oct 14, 2019 23.41 23.50 23.18 23.46 3,652,639 +0.01(+0.04%)
Oct 11, 2019 23.18 23.71 23.16 23.45 6,926,499 +0.73(+3.22%)
Oct 10, 2019 22.81 23.13 22.56 22.72 6,852,835 +0.41(+1.84%)
Oct 09, 2019 22.66 23.04 22.50 22.31 5,558,640 -0.02(-0.09%)
Oct 08, 2019 23.54 23.64 22.32 22.33 11,796,041 -1.53(-6.40%)
Oct 07, 2019 23.74 24.08 23.74 23.86 6,560,351 +0.08(+0.35%)
Oct 04, 2019 23.80 23.84 23.52 23.78 7,724,677 +0.51(+2.20%)
Oct 03, 2019 23.38 23.60 23.04 23.27 11,904,144 -0.08(-0.33%)
Oct 02, 2019 23.11 23.46 22.88 23.34 9,724,994 -0.01(-0.04%)
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.