Marvell Technology Inc (NQ: MRVL )

44.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 43.48 44.80 43.48 44.25 7,952,983 -0.14(-0.32%)
Jan 26, 2023 43.60 44.48 42.80 44.39 10,493,487 +1.65(+3.86%)
Jan 25, 2023 41.72 42.79 40.77 42.74 9,598,543 +0.23(+0.54%)
Jan 24, 2023 42.11 43.28 41.95 42.51 8,944,250 -0.24(-0.56%)
Jan 23, 2023 40.20 42.84 40.10 42.75 13,617,358 +3.27(+8.28%)
Jan 20, 2023 38.95 39.55 38.06 39.48 15,860,785 +0.91(+2.36%)
Jan 19, 2023 39.98 40.23 38.54 38.57 10,527,995 -1.92(-4.74%)
Jan 18, 2023 41.49 41.91 40.03 40.49 7,443,566 -0.54(-1.32%)
Jan 17, 2023 40.62 41.16 40.03 41.03 13,047,661 +0.36(+0.89%)
Jan 13, 2023 38.65 40.76 38.52 40.67 11,871,690 +1.36(+3.46%)
Jan 12, 2023 38.36 40.13 37.42 39.31 14,714,327 +0.89(+2.32%)
Jan 11, 2023 37.31 38.51 36.95 38.42 10,315,965 +1.41(+3.81%)
Jan 10, 2023 36.55 37.34 36.02 37.01 9,696,638 +0.09(+0.24%)
Jan 09, 2023 37.10 38.03 36.76 36.92 10,522,990 +0.82(+2.27%)
Jan 06, 2023 35.15 36.44 33.75 36.10 21,224,928 +1.42(+4.09%)
Jan 05, 2023 35.74 35.99 34.67 34.68 13,003,264 -1.87(-5.12%)
Jan 04, 2023 36.74 36.88 35.58 36.55 10,240,177 +0.62(+1.72%)
Jan 03, 2023 37.85 38.14 35.72 35.93 10,351,434 -1.05(-2.83%)
Dec 30, 2022 35.82 37.04 35.52 36.98 8,120,441 +0.28(+0.76%)
Dec 29, 2022 36.03 37.17 35.74 36.70 7,735,968 +1.38(+3.90%)
Dec 28, 2022 35.72 36.17 35.03 35.32 8,104,157 -0.67(-1.86%)
Dec 27, 2022 36.66 36.67 35.79 35.99 8,466,111 -1.14(-3.07%)
Dec 23, 2022 36.68 37.51 36.23 37.13 6,107,649 +0.12(+0.32%)
Dec 22, 2022 37.81 37.98 36.30 37.01 14,098,024 -1.80(-4.63%)
Dec 21, 2022 38.06 38.90 38.06 38.81 9,174,021 +1.06(+2.80%)
Dec 20, 2022 37.89 38.04 36.84 37.75 11,450,934 -0.59(-1.54%)
Dec 19, 2022 38.88 38.99 37.94 38.34 10,668,709 -0.63(-1.61%)
Dec 16, 2022 39.55 39.93 38.23 38.97 20,215,870 -0.99(-2.47%)
Dec 15, 2022 41.56 41.61 39.90 39.95 12,099,859 -2.63(-6.17%)
Dec 14, 2022 43.17 44.19 41.94 42.58 13,449,085 -0.86(-1.98%)
Dec 13, 2022 45.25 45.91 42.26 43.44 12,405,875 +0.93(+2.18%)
Dec 12, 2022 41.43 42.81 40.97 42.51 9,340,858 +1.08(+2.60%)
Dec 09, 2022 41.62 42.70 41.04 41.43 7,324,035 -0.20(-0.48%)
Dec 08, 2022 40.47 41.95 40.07 41.63 9,118,139 +1.29(+3.19%)
Dec 07, 2022 40.41 41.18 39.81 40.34 8,233,021 -0.68(-1.65%)
Dec 06, 2022 42.95 43.20 40.68 41.02 8,789,090 -1.88(-4.38%)
Dec 05, 2022 44.02 45.01 42.26 42.90 11,491,869 -1.75(-3.91%)
Dec 02, 2022 41.93 44.82 40.94 44.65 25,091,330 -0.68(-1.50%)
Dec 01, 2022 47.04 47.26 44.76 45.33 15,643,396 -1.12(-2.41%)
Nov 30, 2022 43.10 46.53 42.57 46.44 15,952,991 +3.60(+8.41%)
Nov 29, 2022 42.88 43.49 42.14 42.84 6,750,868 +0.24(+0.56%)
Nov 28, 2022 42.26 44.01 42.18 42.60 10,966,059 -0.31(-0.72%)
Nov 25, 2022 43.10 43.72 42.81 42.91 4,084,930 -0.70(-1.60%)
Nov 23, 2022 43.09 44.08 42.78 43.61 6,088,698 +0.76(+1.77%)
Nov 22, 2022 41.68 42.86 41.18 42.85 11,661,907 +1.37(+3.30%)
Nov 21, 2022 43.02 43.24 41.37 41.48 11,020,698 -2.45(-5.57%)
Nov 18, 2022 44.78 45.01 43.70 43.93 8,701,894 +0.07(+0.16%)
Nov 17, 2022 40.93 43.91 40.78 43.86 9,383,961 +1.68(+3.98%)
Nov 16, 2022 43.46 43.76 41.83 42.18 12,082,194 -2.45(-5.48%)
Nov 15, 2022 45.55 46.14 43.85 44.63 11,849,404 +1.54(+3.57%)
Nov 14, 2022 42.89 43.38 41.76 43.09 11,659,300 -0.19(-0.44%)
Nov 11, 2022 42.16 43.74 41.84 43.28 12,153,702 +0.70(+1.64%)
Nov 10, 2022 38.95 42.65 38.94 42.58 17,097,850 +5.93(+16.18%)
Nov 09, 2022 38.56 38.78 36.65 36.65 14,414,285 -3.08(-7.74%)
Nov 08, 2022 40.79 40.89 38.89 39.72 12,237,023 +0.28(+0.71%)
Nov 07, 2022 39.50 39.65 38.41 39.45 15,210,158 +0.53(+1.36%)
Nov 04, 2022 38.38 39.90 37.92 38.92 16,096,684 +1.76(+4.73%)
Nov 03, 2022 38.27 39.43 37.14 37.16 16,917,378 -1.83(-4.69%)
Nov 02, 2022 40.29 41.92 38.94 38.99 13,736,854 -0.69(-1.74%)
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.