Skip to main content

Marvell Technology Inc (NQ: MRVL )

72.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 75.25 75.31 71.60 72.18 11,493,441 -2.70(-3.61%)
Jul 10, 2024 74.16 75.84 73.20 74.88 8,442,517 +1.04(+1.41%)
Jul 09, 2024 75.21 76.43 73.27 73.84 9,081,659 -1.07(-1.43%)
Jul 08, 2024 72.05 75.55 71.99 74.91 12,761,745 +2.83(+3.93%)
Jul 05, 2024 72.51 72.95 71.57 72.08 5,403,254 -0.12(-0.17%)
Jul 03, 2024 70.98 73.14 70.98 72.20 6,101,809 +0.60(+0.84%)
Jul 02, 2024 70.79 71.73 69.86 71.60 8,307,990 +0.60(+0.85%)
Jul 01, 2024 70.05 71.05 68.83 71.00 7,210,314 +1.10(+1.57%)
Jun 28, 2024 69.31 72.30 69.25 69.90 22,414,410 +1.17(+1.70%)
Jun 27, 2024 67.70 69.14 67.64 68.73 6,038,491 +0.46(+0.67%)
Jun 26, 2024 68.08 68.47 67.28 68.27 6,634,696 +0.01(+0.01%)
Jun 25, 2024 68.13 68.64 66.29 68.26 13,974,362 +0.49(+0.72%)
Jun 24, 2024 71.27 71.56 67.53 67.77 13,808,381 -4.12(-5.73%)
Jun 21, 2024 72.95 73.00 70.93 71.89 14,770,993 -1.35(-1.84%)
Jun 20, 2024 73.13 75.30 72.89 73.24 14,488,988 +0.10(+0.14%)
Jun 18, 2024 72.55 74.13 72.01 73.14 8,747,438 +1.32(+1.84%)
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%)
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.