Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Marvell Technology Inc (NQ: MRVL )

71.70 -0.61 (-0.84%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 71.55 72.77 70.35 72.31 22,849,990 +4.05(+5.93%)
Mar 26, 2024 66.94 68.94 66.84 68.26 13,395,579 +2.14(+3.24%)
Mar 25, 2024 65.56 67.07 64.44 66.12 9,913,555 -0.42(-0.63%)
Mar 22, 2024 66.30 67.26 65.76 66.54 10,233,978 -0.05(-0.08%)
Mar 21, 2024 68.00 68.56 66.45 66.59 17,412,212 +1.05(+1.60%)
Mar 20, 2024 65.04 66.05 64.55 65.54 14,695,696 +0.48(+0.74%)
Mar 19, 2024 65.00 66.05 63.46 65.06 19,424,800 -2.14(-3.18%)
Mar 18, 2024 67.82 68.22 66.45 67.20 11,321,361 +0.33(+0.49%)
Mar 15, 2024 65.72 68.23 65.15 66.87 18,474,774 +0.79(+1.20%)
Mar 14, 2024 67.30 67.47 65.22 66.08 22,521,146 -1.55(-2.29%)
Mar 13, 2024 70.66 70.71 67.31 67.63 27,351,836 -4.14(-5.77%)
Mar 12, 2024 73.08 73.26 71.27 71.77 16,871,928 -0.59(-0.82%)
Mar 11, 2024 74.05 74.05 70.91 72.36 20,585,504 -3.06(-4.06%)
Mar 08, 2024 80.95 81.40 75.38 75.42 40,992,420 -9.67(-11.36%)
Mar 07, 2024 81.18 85.76 80.98 85.09 30,273,988 +3.72(+4.57%)
Mar 06, 2024 81.64 82.51 79.78 81.37 16,808,176 +2.64(+3.35%)
Mar 05, 2024 78.30 79.59 77.54 78.73 11,033,083 -0.62(-0.78%)
Mar 04, 2024 78.74 80.09 77.15 79.35 17,813,070 +1.74(+2.24%)
Mar 01, 2024 73.99 78.09 73.46 77.61 20,462,816 +5.95(+8.30%)
Feb 29, 2024 68.78 71.78 68.68 71.66 14,223,623 +4.12(+6.10%)
Feb 28, 2024 68.22 68.38 67.23 67.54 7,683,773 -1.59(-2.30%)
Feb 27, 2024 69.53 71.16 69.11 69.13 10,798,067 +0.51(+0.74%)
Feb 26, 2024 68.33 68.92 67.95 68.62 6,305,561 +1.04(+1.54%)
Feb 23, 2024 69.85 70.38 67.53 67.58 8,541,919 -2.29(-3.28%)
Feb 22, 2024 68.86 70.40 68.23 69.87 16,676,963 +4.35(+6.64%)
Feb 21, 2024 64.50 65.55 63.86 65.52 8,797,484 +0.48(+0.74%)
Feb 20, 2024 65.81 66.08 63.53 65.04 12,302,124 -1.25(-1.89%)
Feb 16, 2024 67.31 68.17 65.96 66.29 11,088,194 -1.15(-1.71%)
Feb 15, 2024 68.50 68.68 66.56 67.44 12,977,193 -1.52(-2.20%)
Feb 14, 2024 69.41 69.54 68.06 68.96 10,560,246 +0.83(+1.22%)
Feb 13, 2024 67.75 69.67 67.06 68.13 12,860,868 -2.29(-3.25%)
Feb 12, 2024 69.06 72.72 68.85 70.42 14,249,888 +1.59(+2.31%)
Feb 09, 2024 68.23 69.46 66.93 68.83 21,927,956 -2.19(-3.08%)
Feb 08, 2024 70.20 72.86 69.96 71.02 17,116,532 +1.65(+2.38%)
Feb 07, 2024 67.67 69.74 66.01 69.37 15,502,544 +2.29(+3.41%)
Feb 06, 2024 67.22 67.49 65.85 67.08 8,567,492 +0.06(+0.09%)
Feb 05, 2024 67.68 68.05 65.77 67.02 8,505,242 -0.51(-0.76%)
Feb 02, 2024 67.10 68.67 66.70 67.53 11,482,284 +0.66(+0.99%)
Feb 01, 2024 68.20 68.25 65.51 66.87 11,558,799 -0.83(-1.23%)
Jan 31, 2024 67.41 69.45 66.69 67.70 10,016,553 -1.13(-1.64%)
Jan 30, 2024 70.00 70.76 68.34 68.83 9,215,970 -1.31(-1.87%)
Jan 29, 2024 68.45 70.20 68.19 70.14 8,728,131 +2.10(+3.09%)
Jan 26, 2024 68.70 69.56 67.78 68.04 14,228,719 -1.96(-2.80%)
Jan 25, 2024 73.46 73.53 69.91 70.00 15,883,086 -2.28(-3.15%)
Jan 24, 2024 71.75 73.23 71.09 72.28 13,681,062 +1.68(+2.38%)
Jan 23, 2024 70.05 70.73 68.86 70.60 10,153,420 +0.49(+0.70%)
Jan 22, 2024 72.14 72.55 68.93 70.11 14,309,333 -0.97(-1.36%)
Jan 19, 2024 69.00 71.21 68.62 71.08 18,636,694 +2.87(+4.21%)
Jan 18, 2024 67.33 69.88 67.33 68.21 22,434,022 +2.85(+4.36%)
Jan 17, 2024 64.69 65.44 63.28 65.36 10,479,481 -0.16(-0.24%)
Jan 16, 2024 65.57 66.99 64.66 65.52 10,383,818 -0.16(-0.24%)
Jan 12, 2024 65.87 67.14 65.44 65.68 13,828,895 -0.19(-0.29%)
Jan 11, 2024 63.49 66.05 62.91 65.87 17,046,608 +2.44(+3.85%)
Jan 10, 2024 64.01 64.30 62.24 63.43 9,638,970 -0.04(-0.06%)
Jan 09, 2024 63.11 63.98 63.06 63.47 10,379,107 -0.64(-1.00%)
Jan 08, 2024 60.00 64.46 59.99 64.11 18,830,318 +4.19(+6.99%)
Jan 05, 2024 58.55 61.15 58.52 59.92 17,199,786 +1.85(+3.19%)
Jan 04, 2024 56.03 59.06 55.63 58.07 17,867,596 +1.37(+2.42%)
Jan 03, 2024 56.95 57.37 56.28 56.70 6,452,666 -1.41(-2.42%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.