Marvell Technology Inc (NQ: MRVL )

74.01 +1.47 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 71.95 74.51 71.77 74.01 7,650,184 +1.47(+2.03%)
Oct 10, 2024 72.01 72.88 71.48 72.54 7,658,283 -0.30(-0.41%)
Oct 09, 2024 72.83 73.70 71.56 72.84 8,104,676 -0.27(-0.37%)
Oct 08, 2024 72.65 73.78 71.81 73.11 9,748,107 -0.61(-0.83%)
Oct 07, 2024 72.16 74.46 71.90 73.72 8,227,017 +0.31(+0.42%)
Oct 04, 2024 73.72 74.25 72.61 73.41 10,253,236 +1.17(+1.62%)
Oct 03, 2024 71.03 73.84 70.86 72.24 8,344,298 +0.20(+0.28%)
Oct 02, 2024 70.50 72.98 70.02 72.04 10,872,589 +1.73(+2.46%)
Oct 01, 2024 72.03 72.78 69.99 70.31 12,893,642 -1.81(-2.51%)
Sep 30, 2024 70.53 72.19 70.24 72.12 9,083,071 +1.13(+1.59%)
Sep 27, 2024 73.20 73.35 70.06 70.99 12,367,000 -2.46(-3.35%)
Sep 26, 2024 73.79 74.83 71.47 73.45 11,714,354 +2.27(+3.19%)
Sep 25, 2024 70.70 71.99 70.31 71.18 9,338,692 -0.02(-0.03%)
Sep 24, 2024 72.41 72.66 70.85 71.20 7,698,961 -0.61(-0.85%)
Sep 23, 2024 73.87 74.11 70.06 71.81 14,456,936 -2.06(-2.79%)
Sep 20, 2024 74.48 74.75 72.44 73.87 14,307,719 -1.01(-1.35%)
Sep 19, 2024 74.83 76.02 73.51 74.88 12,149,348 +3.33(+4.65%)
Sep 18, 2024 73.00 74.06 71.41 71.55 8,444,365 -1.22(-1.68%)
Sep 17, 2024 74.00 74.23 71.97 72.77 6,346,239 -0.63(-0.86%)
Sep 16, 2024 73.87 74.42 72.44 73.40 7,662,682 -1.08(-1.45%)
Sep 13, 2024 75.01 75.91 73.28 74.48 8,863,595 +0.18(+0.24%)
Sep 12, 2024 74.07 75.62 73.31 74.30 10,596,988 -0.59(-0.79%)
Sep 11, 2024 72.87 75.15 70.95 74.89 14,568,693 +3.29(+4.59%)
Sep 10, 2024 68.56 71.87 68.48 71.60 12,203,463 +2.67(+3.87%)
Sep 09, 2024 67.84 69.03 67.51 68.93 11,621,021 +2.73(+4.12%)
Sep 06, 2024 69.50 69.59 65.53 66.20 17,130,916 -3.69(-5.28%)
Sep 05, 2024 69.72 71.99 69.36 69.89 8,821,830 -0.98(-1.38%)
Sep 04, 2024 69.08 72.16 68.56 70.87 11,813,595 +0.85(+1.21%)
Sep 03, 2024 74.58 75.00 69.54 70.02 22,270,548 -6.22(-8.16%)
Aug 30, 2024 78.30 79.00 72.71 76.24 32,029,940 +6.40(+9.16%)
Aug 29, 2024 69.14 71.76 68.83 69.84 16,479,854 +1.40(+2.05%)
Aug 28, 2024 69.10 69.97 67.63 68.44 8,643,931 -1.27(-1.82%)
Aug 27, 2024 68.33 70.19 67.04 69.71 6,697,684 +0.89(+1.29%)
Aug 26, 2024 70.97 71.85 68.58 68.82 10,379,518 -3.02(-4.20%)
Aug 23, 2024 70.46 72.58 70.01 71.84 12,982,784 +3.18(+4.63%)
Aug 22, 2024 71.50 71.78 68.39 68.66 9,705,511 -2.68(-3.76%)
Aug 21, 2024 70.30 71.50 69.48 71.34 9,331,227 +1.93(+2.78%)
Aug 20, 2024 70.00 71.00 68.86 69.41 10,304,391 -1.63(-2.29%)
Aug 19, 2024 68.92 71.16 67.57 71.04 9,606,463 +1.72(+2.48%)
Aug 16, 2024 68.12 70.35 68.02 69.32 11,675,862 -0.01(-0.01%)
Aug 15, 2024 66.77 69.80 65.95 69.33 17,091,192 +5.54(+8.68%)
Aug 14, 2024 64.35 65.05 62.88 63.79 7,696,637 -0.26(-0.41%)
Aug 13, 2024 62.00 64.58 60.74 64.05 11,852,336 +3.54(+5.85%)
Aug 12, 2024 60.94 61.62 59.96 60.51 8,425,104 -0.05(-0.08%)
Aug 09, 2024 60.64 61.36 59.73 60.56 7,720,155 -0.60(-0.98%)
Aug 08, 2024 58.30 61.23 57.30 61.16 13,043,957 +5.01(+8.92%)
Aug 07, 2024 60.35 61.52 56.03 56.15 11,345,332 -2.07(-3.56%)
Aug 06, 2024 58.96 59.93 56.88 58.22 11,103,838 +0.55(+0.95%)
Aug 05, 2024 53.43 58.82 53.19 57.67 14,024,398 -1.58(-2.67%)
Aug 02, 2024 60.56 60.82 57.98 59.25 20,178,872 -3.81(-6.04%)
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.