Marvell Tech Group (NQ: MRVL )

46.27 USD -0.37 (-0.79%)
Streaming Delayed Price Updated: 10:57 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 46.90 47.21 46.21 46.64 8,097,330 +0.35(+0.76%)
Nov 30, 2020 45.64 46.38 44.52 46.29 8,456,808 +1.18(+2.62%)
Nov 27, 2020 44.87 45.58 44.82 45.11 2,858,600 +0.51(+1.14%)
Nov 25, 2020 44.94 45.20 44.36 44.60 4,790,800 -0.24(-0.54%)
Nov 24, 2020 44.95 45.01 43.78 44.84 5,351,727 +0.24(+0.54%)
Nov 23, 2020 44.17 44.78 43.52 44.60 7,397,705 +0.64(+1.46%)
Nov 20, 2020 44.29 44.81 43.94 43.96 5,455,700 -0.22(-0.50%)
Nov 19, 2020 43.03 44.41 42.78 44.18 5,287,980 +1.09(+2.53%)
Nov 18, 2020 42.81 43.62 42.73 43.09 5,153,257 +0.12(+0.28%)
Nov 17, 2020 43.15 43.45 42.53 42.97 5,162,623 -0.34(-0.79%)
Nov 16, 2020 43.50 43.82 42.68 43.31 7,090,667 +0.05(+0.12%)
Nov 13, 2020 42.89 43.95 42.69 43.26 8,813,300 +1.66(+3.99%)
Nov 12, 2020 42.17 42.45 41.29 41.60 7,139,936 -0.67(-1.59%)
Nov 11, 2020 41.05 42.92 41.05 42.27 10,997,061 +1.95(+4.84%)
Nov 10, 2020 41.88 42.07 39.41 40.32 13,780,483 -1.89(-4.48%)
Nov 09, 2020 45.19 45.61 42.13 42.21 15,182,940 -2.92(-6.47%)
Nov 06, 2020 41.42 45.81 40.99 45.13 23,484,600 +3.65(+8.80%)
Nov 05, 2020 40.14 41.54 39.87 41.48 14,061,082 +2.32(+5.92%)
Nov 04, 2020 37.80 39.49 37.37 39.16 12,966,131 +1.97(+5.30%)
Nov 03, 2020 37.21 37.66 37.02 37.19 8,466,311 +0.30(+0.81%)
Nov 02, 2020 37.90 37.91 36.51 36.89 11,676,304 -0.62(-1.65%)
Oct 30, 2020 38.30 38.68 37.01 37.51 16,169,500 -0.70(-1.83%)
Oct 29, 2020 36.08 39.70 35.30 38.21 41,589,155 -1.32(-3.34%)
Oct 28, 2020 40.56 40.76 39.52 39.53 6,811,907 -1.94(-4.68%)
Oct 27, 2020 41.19 41.80 40.84 41.47 5,166,729 +0.58(+1.42%)
Oct 26, 2020 41.00 41.89 40.40 40.89 4,548,421 -0.54(-1.30%)
Oct 23, 2020 41.21 41.47 40.48 41.43 5,584,400 +0.39(+0.95%)
Oct 22, 2020 40.51 41.25 39.84 41.04 5,873,389 +0.64(+1.58%)
Oct 21, 2020 41.56 41.77 40.34 40.40 7,425,423 -1.22(-2.93%)
Oct 20, 2020 42.23 42.33 41.37 41.62 5,167,310 -0.23(-0.55%)
Oct 19, 2020 43.41 43.62 41.78 41.85 7,105,789 -1.11(-2.58%)
Oct 16, 2020 43.60 43.71 42.92 42.96 4,422,500 +0.01(+0.02%)
Oct 15, 2020 42.67 43.15 42.54 42.95 5,283,346 -0.39(-0.90%)
Oct 14, 2020 43.98 44.09 43.04 43.34 4,879,918 -0.44(-1.01%)
Oct 13, 2020 43.88 44.24 43.30 43.78 5,505,094 +0.19(+0.44%)
Oct 12, 2020 44.90 45.04 42.98 43.59 10,051,592 -1.11(-2.48%)
Oct 09, 2020 43.83 44.94 43.39 44.70 10,662,100 +1.95(+4.56%)
Oct 08, 2020 43.18 43.72 42.50 42.75 10,596,955 +0.13(+0.31%)
Oct 07, 2020 43.08 43.67 42.35 42.62 11,120,442 +0.54(+1.28%)
Oct 06, 2020 42.00 43.12 41.69 42.08 9,375,997 +0.56(+1.35%)
Oct 05, 2020 40.49 41.83 40.03 41.52 9,813,791 +1.75(+4.40%)
Oct 02, 2020 39.49 40.44 39.30 39.77 6,073,200 -0.54(-1.34%)
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.