Marvell Technology Inc (NQ: MRVL )

90.99 USD -0.52 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 87.46 92.40 86.89 91.51 21,096,631 +6.08(+7.12%)
Dec 06, 2021 83.50 86.37 80.37 85.43 15,620,389 +1.84(+2.20%)
Dec 03, 2021 85.89 88.49 80.47 83.59 51,058,987 +12.56(+17.68%)
Dec 02, 2021 70.34 72.16 69.30 71.03 10,636,732 +0.08(+0.11%)
Dec 01, 2021 72.75 75.02 70.83 70.95 8,805,811 -0.22(-0.31%)
Nov 30, 2021 74.84 75.14 70.80 71.17 13,165,359 -3.85(-5.13%)
Nov 29, 2021 73.36 75.29 73.33 75.02 9,158,568 +3.03(+4.21%)
Nov 26, 2021 72.70 74.14 71.53 71.99 4,596,036 -1.87(-2.53%)
Nov 24, 2021 72.47 74.00 71.80 73.86 4,826,043 +0.64(+0.87%)
Nov 23, 2021 73.03 74.00 71.27 73.22 5,790,355 +0.47(+0.65%)
Nov 22, 2021 75.10 76.12 72.44 72.75 8,644,294 -1.83(-2.45%)
Nov 19, 2021 75.13 75.79 74.35 74.58 5,458,544 -0.57(-0.76%)
Nov 18, 2021 74.70 75.25 74.85 75.15 5,796,122 +1.51(+2.05%)
Nov 17, 2021 73.88 74.33 73.14 73.64 4,141,235 -0.18(-0.24%)
Nov 16, 2021 72.68 74.05 71.94 73.82 5,085,237 +0.90(+1.23%)
Nov 15, 2021 73.56 73.66 71.53 72.92 4,019,557 -0.56(-0.76%)
Nov 12, 2021 73.82 74.49 72.59 73.48 5,454,954 +0.06(+0.08%)
Nov 11, 2021 71.58 73.52 71.56 73.42 5,858,858 +2.45(+3.45%)
Nov 10, 2021 71.96 70.63 70.97 6,471,363 -1.97(-2.70%)
Nov 09, 2021 73.74 74.06 72.18 72.94 4,937,087 -0.06(-0.08%)
Nov 08, 2021 72.15 73.76 71.79 73.00 6,822,796 +1.14(+1.59%)
Nov 05, 2021 72.00 72.92 71.29 71.86 6,343,902 +0.32(+0.45%)
Nov 04, 2021 69.81 71.63 68.84 71.54 8,691,458 +2.29(+3.31%)
Nov 03, 2021 69.66 69.71 68.81 69.25 4,134,571 -0.66(-0.94%)
Nov 02, 2021 69.00 71.40 68.91 69.91 7,092,855 +0.95(+1.38%)
Nov 01, 2021 68.67 68.66 67.77 68.96 6,119,212 +0.46(+0.67%)
Oct 29, 2021 67.88 68.88 68.50 5,436,681 +0.02(+0.03%)
Oct 28, 2021 68.14 68.48 3,526,290 +0.78(+1.15%)
Oct 27, 2021 67.50 68.55 67.15 67.70 4,910,099 -0.03(-0.04%)
Oct 26, 2021 68.68 67.67 67.73 6,211,082 +0.06(+0.09%)
Oct 25, 2021 66.70 67.98 66.38 67.67 4,999,196 +1.36(+2.05%)
Oct 22, 2021 67.50 67.70 65.87 66.31 5,228,246 -0.76(-1.13%)
Oct 21, 2021 66.58 67.11 65.94 67.07 5,296,094 -0.12(-0.18%)
Oct 20, 2021 67.68 68.00 66.65 67.19 3,979,107 -0.66(-0.97%)
Oct 19, 2021 67.35 68.12 66.62 67.85 7,367,254 +0.68(+1.01%)
Oct 18, 2021 65.32 67.22 65.02 67.17 5,341,144 +1.52(+2.32%)
Oct 15, 2021 65.89 66.28 65.26 65.65 5,971,325 +0.36(+0.55%)
Oct 14, 2021 64.91 66.14 64.52 65.29 8,489,472 +1.87(+2.95%)
Oct 13, 2021 64.34 64.70 63.20 63.42 6,699,132 -0.17(-0.27%)
Oct 12, 2021 64.44 64.53 62.50 63.59 6,354,449 +0.15(+0.24%)
Oct 11, 2021 64.25 64.87 63.39 63.44 4,061,413 -1.18(-1.83%)
Oct 08, 2021 65.43 65.60 64.32 64.62 5,665,697 -0.53(-0.81%)
Oct 07, 2021 65.00 67.19 64.51 65.15 15,217,801 +1.40(+2.20%)
Oct 06, 2021 58.68 64.27 58.52 63.75 16,652,278 +4.36(+7.34%)
Oct 05, 2021 58.38 60.06 58.26 59.39 7,195,670 +1.80(+3.13%)
Oct 04, 2021 59.45 59.47 56.86 57.59 6,955,029 -2.24(-3.74%)
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.