Skip to main content

Marvell Technology Inc (NQ: MRVL )

71.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 73.42 73.44 70.77 71.82 9,857,795 -1.45(-1.98%)
Jun 14, 2024 72.19 73.48 71.65 73.27 6,029,824 +0.40(+0.55%)
Jun 13, 2024 74.59 75.70 71.64 72.87 17,515,416 -0.49(-0.67%)
Jun 12, 2024 71.70 73.39 71.41 73.36 10,293,437 +2.96(+4.20%)
Jun 11, 2024 69.02 70.77 68.61 70.40 6,405,275 +0.93(+1.34%)
Jun 10, 2024 67.07 69.86 67.03 69.47 9,190,202 +1.48(+2.18%)
Jun 07, 2024 68.01 68.96 67.52 67.99 8,799,987 -0.11(-0.16%)
Jun 06, 2024 69.48 69.90 67.86 68.10 8,625,623 -1.70(-2.44%)
Jun 05, 2024 67.45 69.90 67.02 69.80 12,608,580 +3.42(+5.15%)
Jun 04, 2024 67.69 67.77 66.10 66.38 16,070,300 -1.83(-2.68%)
Jun 03, 2024 70.20 71.16 67.10 68.21 12,702,557 -0.60(-0.87%)
May 31, 2024 76.29 76.47 67.06 68.81 37,097,948 -8.04(-10.46%)
May 30, 2024 75.39 77.44 75.08 76.85 14,355,388 +1.07(+1.41%)
May 29, 2024 76.91 77.39 75.70 75.78 9,203,055 -2.55(-3.26%)
May 28, 2024 77.00 78.44 76.09 78.33 12,405,084 +1.65(+2.15%)
May 24, 2024 75.90 77.97 75.26 76.68 9,353,696 +1.66(+2.21%)
May 23, 2024 75.86 76.25 73.18 75.02 15,616,573 +1.34(+1.82%)
May 22, 2024 73.87 74.16 72.76 73.68 7,688,285 +0.38(+0.52%)
May 21, 2024 72.92 73.94 72.42 73.30 7,708,015 -1.17(-1.57%)
May 20, 2024 72.35 74.78 71.68 74.47 10,463,237 +2.55(+3.55%)
May 17, 2024 73.67 74.02 71.89 71.92 7,874,847 -1.16(-1.59%)
May 16, 2024 70.79 74.55 70.77 73.08 18,114,988 +2.93(+4.18%)
May 15, 2024 68.95 70.18 68.18 70.15 10,006,073 +2.13(+3.13%)
May 14, 2024 68.45 69.00 66.97 68.02 9,265,932 -1.00(-1.45%)
May 13, 2024 69.00 70.53 68.85 69.02 5,261,209 +0.55(+0.80%)
May 10, 2024 68.17 69.40 67.86 68.47 8,484,173 +0.79(+1.17%)
May 09, 2024 67.86 68.92 67.52 67.68 13,647,505 -0.43(-0.63%)
May 08, 2024 67.86 68.72 67.54 68.11 6,609,285 -0.57(-0.83%)
May 07, 2024 69.68 69.97 68.64 68.68 6,454,081 -1.14(-1.63%)
May 06, 2024 69.32 69.97 68.49 69.82 7,016,655 +1.31(+1.91%)
May 03, 2024 69.02 69.26 67.58 68.51 9,011,565 +1.84(+2.76%)
May 02, 2024 65.12 67.09 64.85 66.67 12,955,015 +2.85(+4.47%)
May 01, 2024 64.49 66.84 63.34 63.82 11,164,542 -2.09(-3.17%)
Apr 30, 2024 67.57 68.52 65.76 65.91 12,780,297 -2.84(-4.13%)
Apr 29, 2024 69.56 70.09 68.18 68.75 9,050,945 -0.87(-1.25%)
Apr 26, 2024 68.53 69.74 67.80 69.62 11,543,860 +2.14(+3.17%)
Apr 25, 2024 65.54 68.03 65.48 67.48 12,337,953 +2.63(+4.06%)
Apr 24, 2024 64.77 65.66 63.58 64.85 9,106,403 +0.99(+1.55%)
Apr 23, 2024 63.60 64.67 62.95 63.86 9,152,869 +0.98(+1.56%)
Apr 22, 2024 62.78 63.36 61.72 62.88 9,849,574 +0.75(+1.21%)
Apr 19, 2024 64.75 65.72 61.94 62.13 14,886,823 -3.11(-4.77%)
Apr 18, 2024 65.50 66.38 64.37 65.24 11,868,824 -1.24(-1.87%)
Apr 17, 2024 68.45 69.39 66.35 66.48 9,753,493 -1.80(-2.64%)
Apr 16, 2024 67.33 68.98 67.14 68.28 8,639,029 +0.40(+0.59%)
Apr 15, 2024 71.16 71.78 67.70 67.88 12,428,184 -2.28(-3.25%)
Apr 12, 2024 69.98 72.32 69.90 70.16 14,256,700 -1.37(-1.92%)
Apr 11, 2024 72.23 74.04 68.56 71.53 24,847,892 +0.16(+0.22%)
Apr 10, 2024 72.14 74.00 70.28 71.37 13,940,476 -1.91(-2.60%)
Apr 09, 2024 73.21 74.02 71.74 73.28 9,763,310 +1.42(+1.97%)
Apr 08, 2024 73.08 73.55 71.30 71.86 8,663,445 -0.73(-1.00%)
Apr 05, 2024 71.36 72.66 70.99 72.59 9,575,291 +1.77(+2.50%)
Apr 04, 2024 74.96 76.23 70.36 70.82 13,360,306 -2.15(-2.94%)
Apr 03, 2024 73.09 75.47 72.40 72.97 11,345,436 -0.56(-0.76%)
Apr 02, 2024 71.94 73.64 71.45 73.53 12,369,729 +0.39(+0.53%)
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.