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 (%)
Jul 31, 2020 35.82 35.98 35.25 35.82 7,481,167 +0.52(+1.47%)
Jul 30, 2020 33.97 35.40 33.80 35.30 7,374,548 +0.82(+2.36%)
Jul 29, 2020 34.79 34.79 34.14 34.48 4,493,934 +0.13(+0.37%)
Jul 28, 2020 34.83 34.87 34.25 34.35 4,989,287 -0.59(-1.69%)
Jul 27, 2020 34.65 35.22 34.54 34.94 5,535,310 +0.58(+1.69%)
Jul 24, 2020 34.16 34.88 33.67 34.36 8,348,408 -0.33(-0.96%)
Jul 23, 2020 35.48 35.64 34.35 34.70 5,630,883 -0.67(-1.89%)
Jul 22, 2020 35.76 35.83 35.03 35.36 6,518,418 -0.30(-0.85%)
Jul 21, 2020 36.54 36.61 35.29 35.67 8,205,354 -0.55(-1.52%)
Jul 20, 2020 35.90 36.33 35.59 36.22 5,966,891 +0.35(+0.99%)
Jul 17, 2020 35.99 36.33 35.80 35.87 4,761,224 -0.07(-0.19%)
Jul 16, 2020 35.74 35.97 35.22 35.93 6,092,623 -0.45(-1.24%)
Jul 15, 2020 36.14 36.83 35.48 36.39 6,026,161 -0.18(-0.48%)
Jul 14, 2020 35.44 36.68 34.94 36.56 6,695,696 +0.55(+1.53%)
Jul 13, 2020 38.35 38.69 35.96 36.01 10,266,684 -1.61(-4.27%)
Jul 10, 2020 37.74 37.79 37.03 37.62 6,153,168 +0.24(+0.64%)
Jul 09, 2020 37.15 37.51 36.25 37.38 12,624,864 +0.46(+1.25%)
Jul 08, 2020 35.22 36.92 35.00 36.92 14,493,211 +2.17(+6.24%)
Jul 07, 2020 35.46 35.62 34.72 34.75 6,460,640 -0.71(-1.99%)
Jul 06, 2020 35.12 35.76 34.94 35.46 9,489,011 +1.12(+3.26%)
Jul 02, 2020 34.15 34.70 34.00 34.34 6,226,507 +0.64(+1.89%)
Jul 01, 2020 34.32 34.34 33.62 33.70 6,124,109 -0.68(-1.97%)
Jun 30, 2020 32.97 34.46 32.97 34.38 8,317,732 +1.47(+4.47%)
Jun 29, 2020 32.54 33.13 32.00 32.91 8,278,338 +0.32(+0.99%)
Jun 26, 2020 33.29 33.45 32.41 32.58 9,029,776 -0.63(-1.89%)
Jun 25, 2020 32.91 33.23 32.32 33.21 4,548,196 +0.24(+0.71%)
Jun 24, 2020 33.43 33.86 32.91 32.98 5,557,948 -0.72(-2.12%)
Jun 23, 2020 34.53 34.53 33.67 33.69 6,087,786 -0.34(-1.01%)
Jun 22, 2020 33.47 34.21 33.11 34.03 9,053,662 +0.72(+2.15%)
Jun 19, 2020 34.25 34.27 33.26 33.32 12,037,628 -0.50(-1.48%)
Jun 18, 2020 34.51 34.51 33.64 33.82 6,806,113 -0.48(-1.40%)
Jun 17, 2020 34.24 34.78 34.14 34.30 5,894,457 +0.24(+0.69%)
Jun 16, 2020 35.06 35.09 33.36 34.06 8,642,290 +0.34(+1.02%)
Jun 15, 2020 32.36 33.81 32.03 33.72 8,043,166 +0.65(+1.96%)
Jun 12, 2020 33.81 33.93 32.47 33.07 7,991,770 +0.40(+1.23%)
Jun 11, 2020 33.32 33.84 32.59 32.67 9,331,728 -1.71(-4.96%)
Jun 10, 2020 34.79 35.00 34.34 34.38 8,109,905 -0.11(-0.31%)
Jun 09, 2020 33.69 34.93 33.58 34.49 9,970,231 +0.22(+0.63%)
Jun 08, 2020 34.65 35.09 34.15 34.27 12,568,155 -0.92(-2.62%)
Jun 05, 2020 35.63 36.02 35.06 35.19 10,048,405 +0.00(+0.00%)
Jun 04, 2020 35.01 36.20 34.64 35.19 11,045,337 -0.07(-0.19%)
Jun 03, 2020 34.56 36.16 34.54 35.26 22,033,114 +1.32(+3.90%)
Jun 02, 2020 32.37 34.00 32.27 33.94 16,447,978 +1.60(+4.94%)
Jun 01, 2020 31.72 32.51 31.33 32.34 12,309,769 +0.35(+1.10%)
May 29, 2020 31.94 32.32 30.86 31.98 23,351,160 +2.60(+8.84%)
May 28, 2020 29.94 30.48 29.11 29.39 16,830,394 -0.72(-2.38%)
May 27, 2020 29.94 30.33 28.68 30.10 13,281,690 +0.20(+0.66%)
May 26, 2020 31.30 31.38 29.70 29.91 14,603,726 +0.36(+1.23%)
May 22, 2020 28.66 29.60 28.33 29.54 9,286,167 +1.01(+3.54%)
May 21, 2020 28.26 28.95 28.26 28.53 11,477,699 +0.14(+0.48%)
May 20, 2020 27.47 28.60 27.39 28.40 12,738,306 +1.56(+5.81%)
May 19, 2020 27.21 27.78 26.82 26.84 7,566,231 -0.21(-0.76%)
May 18, 2020 26.28 27.21 26.28 27.04 8,863,442 +1.22(+4.71%)
May 15, 2020 25.13 25.91 24.95 25.83 5,968,280 +0.07(+0.27%)
May 14, 2020 24.98 25.83 24.49 25.76 7,837,216 +0.48(+1.90%)
May 13, 2020 25.74 25.91 24.92 25.28 8,244,496 -0.26(-1.04%)
May 12, 2020 26.13 26.31 25.50 25.54 9,337,995 -0.28(-1.10%)
May 11, 2020 26.02 26.22 25.66 25.83 9,240,267 -0.50(-1.90%)
May 08, 2020 25.90 26.47 25.90 26.33 9,384,787 +0.40(+1.55%)
May 07, 2020 26.38 26.48 25.73 25.93 7,645,107 -0.16(-0.60%)
May 06, 2020 26.17 26.64 26.05 26.08 7,999,537 +0.32(+1.26%)
May 05, 2020 25.73 26.03 25.48 25.76 7,876,024 +0.56(+2.22%)
May 04, 2020 24.58 25.22 24.54 25.20 7,096,393 +0.26(+1.06%)
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.