MRVL

Marvell Technology Historical Data

MRVL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 50.77 -0.54 -1.05% 51.42 51.70 50.27 7,997,206
Jan 14 2021 51.31 1.07 2.13% 50.34 51.94 49.94 9,321,264
Jan 13 2021 50.24 -0.40 -0.79% 50.57 50.71 49.43 5,584,049
Jan 12 2021 50.64 0.40 0.8% 51.15 51.23 50.03 6,390,115
Jan 11 2021 50.24 1.16 2.36% 48.75 50.545 48.4287 9,065,780
Jan 08 2021 49.08 -0.62 -1.25% 49.85 50.64 48.41 11,090,544
Jan 08 2021 49.70 0.68 1.39% 49.85 50.24 49.615 1,028,355
Jan 07 2021 49.02 2.51 5.4% 47.45 49.13 47.25 9,076,101
Jan 06 2021 46.51 -1.10 -2.31% 46.75 47.60 46.36 6,513,622
Jan 05 2021 47.61 1.30 2.81% 46.05 47.61 46.01 5,702,757
Jan 04 2021 46.31 -1.23 -2.59% 47.85 48.56 45.84 11,398,626
Jan 01 2021 47.54 0.00 +0.00% 47.45 47.7893 47.06 0
Dec 31 2020 47.54 0.04 0.08% 47.45 47.7893 47.06 4,063,032
Dec 30 2020 47.50 1.27 2.75% 46.56 47.635 46.54 4,271,904
Dec 29 2020 46.23 -0.75 -1.6% 47.34 47.41 45.635 5,426,139
Dec 28 2020 46.98 -0.07 -0.15% 47.83 48.06 46.76 5,322,600
Dec 25 2020 47.05 0.00 +0.00% 46.73 47.095 46.26 0
Dec 24 2020 47.05 0.00 +0.00% 46.73 47.095 46.26 0
Dec 24 2020 47.05 0.64 1.38% 46.73 47.095 46.26 3,715,886
Dec 23 2020 46.41 -0.74 -1.57% 47.17 47.49 46.36 5,693,083
Dec 22 2020 47.15 -0.10 -0.21% 47.48 47.68 46.48 4,348,543
Dec 21 2020 47.25 -0.26 -0.55% 46.99 47.69 46.425 8,687,654
Dec 18 2020 47.51 0.41 0.87% 47.16 48.42 47.11 31,230,993
Dec 17 2020 47.10 1.79 3.95% 45.95 47.235 45.79 10,189,230
Dec 16 2020 45.31 0.15 0.33% 45.16 45.365 44.48 8,332,749
Dec 15 2020 45.16 0.83 1.87% 45.00 45.43 44.52 7,995,733
Dec 14 2020 44.33 1.39 3.24% 44.00 45.02 43.67 11,477,218
Dec 11 2020 42.94 0.03 0.07% 42.96 43.325 42.10 6,766,153
Dec 10 2020 42.91 0.35 0.82% 42.30 43.35 42.18 5,614,353
Dec 09 2020 42.56 -1.12 -2.56% 43.76 44.325 42.4215 7,057,823
Dec 08 2020 43.68 -0.46 -1.04% 43.89 44.14 43.32 7,263,951
Dec 07 2020 44.14 0.76 1.75% 43.43 44.21 43.1372 8,815,481
Dec 04 2020 43.38 -2.14 -4.7% 44.32 44.81 42.83 22,508,378
Dec 03 2020 45.52 -0.10 -0.22% 45.81 45.975 45.01 12,881,816
Dec 02 2020 45.62 -1.02 -2.19% 46.40 46.665 45.45 7,871,209
Dec 01 2020 46.64 0.35 0.76% 46.8951 47.21 46.21 8,095,517
Nov 30 2020 46.29 1.18 2.62% 45.64 46.38 44.52 8,454,533
Nov 27 2020 45.11 0.00 +0.00% 44.8699 45.58 44.82 0
Nov 27 2020 45.11 0.51 1.14% 44.8699 45.58 44.82 2,858,672
Nov 26 2020 44.60 0.00 +0.00% 44.94 45.20 44.36 0
Nov 25 2020 44.60 -0.24 -0.54% 44.94 45.20 44.36 4,787,591
Nov 24 2020 44.84 0.24 0.54% 45.00 45.01 43.78 5,351,112
Nov 23 2020 44.60 0.64 1.46% 44.17 44.7774 43.52 7,462,183
Nov 20 2020 43.96 -0.22 -0.5% 44.29 44.815 43.94 5,440,836
Nov 19 2020 44.18 1.09 2.53% 43.03 44.41 42.78 5,278,937
Nov 18 2020 43.09 0.13 0.29% 42.89 43.62 42.73 5,147,684
Nov 17 2020 42.965 -0.35 -0.8% 43.15 43.45 42.53 5,160,771
Nov 16 2020 43.31 0.05 0.12% 43.50 43.82 42.68 7,082,624
Nov 13 2020 43.26 1.66 3.99% 42.89 43.95 42.69 8,796,839
Nov 12 2020 41.60 -0.67 -1.59% 42.17 42.45 41.29 7,021,325
Nov 11 2020 42.27 1.95 4.84% 41.05 42.92 41.05 10,996,101
Nov 10 2020 40.32 -1.89 -4.48% 41.88 42.07 39.41 13,804,544
Nov 09 2020 42.21 -2.92 -6.47% 45.61 45.61 42.13 15,181,033
Nov 06 2020 45.13 3.65 8.8% 41.39 45.815 40.99 23,435,506
Nov 05 2020 41.48 2.32 5.92% 40.14 41.54 39.87 14,059,417
Nov 04 2020 39.16 1.97 5.3% 37.80 39.49 37.37 12,965,023
Nov 03 2020 37.19 0.30 0.81% 37.21 37.6599 37.02 8,465,984
Nov 02 2020 36.89 -0.62 -1.65% 37.90 37.91 36.5114 11,675,056
Oct 30 2020 37.51 0.00 +0.00% 38.30 38.68 37.005 0
Oct 30 2020 37.51 -0.70 -1.83% 38.30 38.68 37.005 16,163,194
Oct 29 2020 38.21 -1.32 -3.34% 36.08 39.70 35.3096 41,517,448
Oct 28 2020 39.53 -1.94 -4.68% 40.56 40.76 39.52 6,802,030
Oct 27 2020 41.47 0.58 1.42% 41.19 41.80 40.84 5,165,396
Oct 26 2020 40.89 -0.54 -1.3% 41.00 41.89 40.405 4,546,558
Oct 23 2020 41.43 0.39 0.95% 41.21 41.47 40.48 5,582,805
Oct 22 2020 41.04 0.64 1.58% 40.51 41.25 39.84 5,861,424
Oct 21 2020 40.40 -1.22 -2.93% 41.56 41.77 40.34 7,423,790
Oct 20 2020 41.62 -0.23 -0.55% 42.23 42.325 41.365 5,159,507
Oct 19 2020 41.85 -1.11 -2.58% 43.41 43.62 41.78 7,103,362


Your Recent History
NASDAQ
MRVL
Marvell Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.