Marvell Technology Inc (NQ: MRVL )

70.88 -1.43 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 18.98 19.66 18.97 19.34 13,320,642 +0.23(+1.22%)
Feb 27, 2019 19.17 19.25 18.97 19.11 6,471,788 -0.16(-0.86%)
Feb 26, 2019 19.04 19.34 18.97 19.27 11,908,839 +0.17(+0.91%)
Feb 25, 2019 19.39 19.44 19.08 19.10 10,931,254 +0.05(+0.25%)
Feb 22, 2019 19.15 19.28 18.96 19.05 7,605,616 +0.04(+0.20%)
Feb 21, 2019 19.12 19.20 18.90 19.01 6,368,641 -0.18(-0.96%)
Feb 20, 2019 18.73 19.31 18.68 19.20 12,635,687 +0.48(+2.54%)
Feb 19, 2019 18.47 18.85 18.34 18.72 12,423,005 +0.47(+2.55%)
Feb 15, 2019 18.78 18.78 18.19 18.26 13,013,222 -0.35(-1.88%)
Feb 14, 2019 18.61 18.83 18.56 18.60 9,843,759 -0.10(-0.52%)
Feb 13, 2019 18.93 19.11 18.65 18.70 12,049,837 -0.11(-0.57%)
Feb 12, 2019 18.71 18.96 18.64 18.81 17,051,944 +0.34(+1.84%)
Feb 11, 2019 17.92 18.48 17.80 18.47 9,447,696 +0.64(+3.59%)
Feb 08, 2019 17.48 17.89 17.43 17.83 8,232,764 +0.06(+0.33%)
Feb 07, 2019 17.43 17.93 17.40 17.77 21,836,630 -0.69(-3.73%)
Feb 06, 2019 18.32 18.58 18.27 18.46 18,803,660 +0.37(+2.04%)
Feb 05, 2019 17.83 18.15 17.72 18.09 8,217,277 +0.09(+0.48%)
Feb 04, 2019 17.90 18.06 17.69 18.00 5,199,674 +0.16(+0.87%)
Feb 01, 2019 17.98 18.10 17.73 17.85 8,231,010 -0.12(-0.65%)
Jan 31, 2019 17.74 18.14 17.61 17.96 11,838,333 +0.16(+0.87%)
Jan 30, 2019 17.88 17.91 17.60 17.81 9,984,258 +0.23(+1.32%)
Jan 29, 2019 17.86 17.92 17.35 17.58 10,522,516 -0.22(-1.25%)
Jan 28, 2019 17.39 18.00 17.26 17.80 13,382,400 -0.20(-1.13%)
Jan 25, 2019 17.28 18.28 17.23 18.00 30,532,730 +1.04(+6.11%)
Jan 24, 2019 16.48 17.30 16.45 16.97 20,630,290 +0.79(+4.92%)
Jan 23, 2019 16.22 16.43 16.04 16.17 10,719,424 +0.02(+0.12%)
Jan 22, 2019 16.25 16.31 15.90 16.15 10,761,666 -0.21(-1.30%)
Jan 18, 2019 16.17 16.72 16.03 16.36 19,085,110 +0.35(+2.18%)
Jan 17, 2019 16.02 16.09 15.83 16.02 13,141,503 -0.12(-0.72%)
Jan 16, 2019 16.33 16.47 16.12 16.13 8,853,555 -0.19(-1.19%)
Jan 15, 2019 16.53 16.74 16.28 16.33 10,469,193 -0.19(-1.17%)
Jan 14, 2019 16.61 16.72 16.45 16.52 7,128,343 -0.28(-1.67%)
Jan 11, 2019 16.49 16.95 16.43 16.80 15,597,423 +0.21(+1.29%)
Jan 10, 2019 16.46 16.67 16.28 16.59 11,008,995 +0.02(+0.12%)
Jan 09, 2019 16.30 16.59 16.23 16.57 8,012,151 +0.39(+2.40%)
Jan 08, 2019 16.30 16.37 15.93 16.18 10,971,993 +0.08(+0.48%)
Jan 07, 2019 15.77 16.19 15.75 16.10 8,729,457 +0.36(+2.28%)
Jan 04, 2019 15.64 15.88 15.50 15.74 14,260,504 +0.46(+2.98%)
Jan 03, 2019 15.65 15.89 15.22 15.29 13,516,944 -0.71(-4.42%)
Jan 02, 2019 15.41 16.25 15.33 16.00 19,093,730 +0.30(+1.91%)
Dec 31, 2018 15.40 15.72 15.35 15.70 13,198,994 +0.52(+3.45%)
Dec 28, 2018 15.31 15.45 15.11 15.17 6,895,123 -0.05(-0.32%)
Dec 27, 2018 14.79 15.23 14.72 15.22 9,000,050 +0.22(+1.49%)
Dec 26, 2018 14.13 15.01 13.90 15.00 10,107,749 +1.03(+7.36%)
Dec 24, 2018 14.32 14.39 13.96 13.97 4,476,683 -0.41(-2.83%)
Dec 21, 2018 14.47 14.66 14.20 14.38 13,491,843 +0.04(+0.27%)
Dec 20, 2018 14.25 14.80 14.13 14.34 13,291,796 +0.09(+0.61%)
Dec 19, 2018 14.83 15.22 14.21 14.25 13,984,974 -0.66(-4.40%)
Dec 18, 2018 14.83 15.44 14.83 14.91 13,007,260 +0.18(+1.25%)
Dec 17, 2018 14.76 14.97 14.58 14.72 9,033,907 -0.13(-0.85%)
Dec 14, 2018 14.96 15.11 14.77 14.85 9,327,839 -0.26(-1.73%)
Dec 13, 2018 15.37 15.45 14.85 15.11 21,678,274 +0.29(+1.95%)
Dec 12, 2018 15.04 15.35 14.81 14.82 13,277,966 +0.05(+0.33%)
Dec 11, 2018 15.10 15.21 14.72 14.77 8,231,172 -0.05(-0.33%)
Dec 10, 2018 14.87 15.16 14.67 14.82 12,216,702 -0.09(-0.58%)
Dec 07, 2018 15.38 15.53 14.79 14.91 11,141,810 -0.63(-4.04%)
Dec 06, 2018 15.42 15.69 14.73 15.54 29,042,434 +0.57(+3.81%)
Dec 04, 2018 15.72 15.80 14.94 14.97 16,980,384 -0.85(-5.37%)
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.