Skip to main content

Marvell Technology Inc (NQ: MRVL )

93.80 -0.14 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 70.47 72.13 70.18 72.06 9,090,590 +1.13(+1.59%)
Sep 27, 2024 73.14 73.29 70.00 70.93 12,377,238 -2.46(-3.35%)
Sep 26, 2024 73.73 74.76 71.41 73.39 11,724,051 +2.27(+3.19%)
Sep 25, 2024 70.64 71.93 70.25 71.12 9,346,423 -0.02(-0.03%)
Sep 24, 2024 72.35 72.60 70.79 71.14 7,705,334 -0.61(-0.85%)
Sep 23, 2024 73.81 74.05 70.01 71.75 14,468,904 -2.06(-2.79%)
Sep 20, 2024 74.42 74.69 72.38 73.81 14,319,563 -1.01(-1.35%)
Sep 19, 2024 74.77 75.95 73.45 74.82 12,159,405 +3.33(+4.65%)
Sep 18, 2024 72.94 74.00 71.35 71.49 8,451,355 -1.22(-1.68%)
Sep 17, 2024 73.94 74.17 71.91 72.71 6,351,492 -0.63(-0.86%)
Sep 16, 2024 73.81 74.36 72.38 73.34 7,669,025 -1.08(-1.45%)
Sep 13, 2024 74.95 75.85 73.22 74.42 8,870,932 +0.18(+0.24%)
Sep 12, 2024 74.01 75.56 73.25 74.24 10,605,760 -0.59(-0.79%)
Sep 11, 2024 72.81 75.09 70.89 74.83 14,580,753 +3.29(+4.60%)
Sep 10, 2024 68.50 71.81 68.42 71.54 12,213,565 +2.67(+3.87%)
Sep 09, 2024 67.78 68.97 67.45 68.87 11,630,641 +2.73(+4.12%)
Sep 06, 2024 69.44 69.53 65.47 66.15 17,145,098 -3.69(-5.28%)
Sep 05, 2024 69.66 71.93 69.30 69.83 8,829,133 -0.98(-1.38%)
Sep 04, 2024 69.02 72.10 68.50 70.81 11,823,375 +0.85(+1.21%)
Sep 03, 2024 74.52 74.94 69.48 69.96 22,288,984 -6.21(-8.16%)
Aug 30, 2024 78.24 78.93 72.65 76.18 32,056,454 +6.39(+9.16%)
Aug 29, 2024 69.08 71.70 68.77 69.78 16,493,496 +1.40(+2.05%)
Aug 28, 2024 69.04 69.91 67.57 68.38 8,651,087 -1.27(-1.82%)
Aug 27, 2024 68.27 70.13 66.98 69.65 6,703,228 +0.89(+1.29%)
Aug 26, 2024 70.91 71.79 68.52 68.76 10,388,110 -3.02(-4.20%)
Aug 23, 2024 70.40 72.52 69.95 71.78 12,993,531 +3.18(+4.63%)
Aug 22, 2024 71.44 71.72 68.33 68.60 9,713,545 -2.68(-3.76%)
Aug 21, 2024 70.24 71.44 69.43 71.28 9,338,952 +1.93(+2.78%)
Aug 20, 2024 69.94 70.95 68.80 69.35 10,312,921 -1.63(-2.29%)
Aug 19, 2024 68.86 71.10 67.51 70.98 9,614,415 +1.72(+2.48%)
Aug 16, 2024 68.06 70.29 67.96 69.26 11,685,527 -0.01(-0.01%)
Aug 15, 2024 66.71 69.74 65.90 69.27 17,105,340 +5.54(+8.68%)
Aug 14, 2024 64.30 65.00 62.83 63.74 7,703,008 -0.26(-0.41%)
Aug 13, 2024 61.95 64.53 60.69 64.00 11,862,148 +3.54(+5.85%)
Aug 12, 2024 60.89 61.57 59.91 60.46 8,432,078 -0.05(-0.08%)
Aug 09, 2024 60.59 61.31 59.68 60.51 7,726,546 -0.60(-0.98%)
Aug 08, 2024 58.25 61.18 57.25 61.11 13,054,755 +5.01(+8.92%)
Aug 07, 2024 60.30 61.47 55.98 56.10 11,354,724 -2.07(-3.56%)
Aug 06, 2024 58.91 59.88 56.83 58.17 11,113,030 +0.55(+0.95%)
Aug 05, 2024 53.39 58.77 53.15 57.62 14,036,008 -1.58(-2.67%)
Aug 02, 2024 60.51 60.77 57.93 59.20 20,195,576 -3.81(-6.04%)
Aug 01, 2024 65.50 66.84 62.09 63.01 14,196,339 -3.92(-5.85%)
Jul 31, 2024 66.47 67.33 64.87 66.92 14,514,588 +4.18(+6.66%)
Jul 30, 2024 64.83 65.42 62.24 62.75 10,628,148 -1.68(-2.61%)
Jul 29, 2024 65.85 66.69 64.04 64.43 8,627,789 -1.24(-1.89%)
Jul 26, 2024 65.86 66.24 64.62 65.67 8,633,771 +1.73(+2.70%)
Jul 25, 2024 63.80 66.55 62.07 63.94 13,644,775 -0.36(-0.56%)
Jul 24, 2024 66.99 67.79 64.20 64.30 10,747,575 -4.04(-5.91%)
Jul 23, 2024 67.97 69.85 67.97 68.33 5,954,738 -0.62(-0.90%)
Jul 22, 2024 68.07 69.10 66.29 68.95 10,661,629 +2.50(+3.76%)
Jul 19, 2024 68.03 68.46 65.98 66.45 9,375,530 -1.69(-2.49%)
Jul 18, 2024 69.68 69.87 65.95 68.15 12,551,435 +0.27(+0.40%)
Jul 17, 2024 72.44 72.66 67.85 67.87 18,030,580 -7.66(-10.15%)
Jul 16, 2024 73.94 75.63 72.35 75.54 6,792,222 +2.00(+2.72%)
Jul 15, 2024 73.82 74.20 72.87 73.54 7,875,715 +0.01(+0.01%)
Jul 12, 2024 72.85 74.73 71.49 73.53 10,199,236 +1.47(+2.04%)
Jul 11, 2024 75.13 75.19 71.48 72.06 11,512,525 -2.70(-3.61%)
Jul 10, 2024 74.04 75.71 73.08 74.76 8,456,522 +1.04(+1.41%)
Jul 09, 2024 75.09 76.30 73.14 73.72 9,096,738 -1.07(-1.43%)
Jul 08, 2024 71.93 75.42 71.87 74.79 12,782,935 +2.85(+3.96%)
Jul 05, 2024 72.39 72.83 71.45 71.94 5,412,225 -0.14(-0.19%)
Jul 03, 2024 70.86 73.02 70.86 72.08 6,111,940 +0.60(+0.84%)
Jul 02, 2024 70.67 71.61 69.74 71.48 8,321,784 +0.60(+0.85%)
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.