December 15th, 2015

Marvell Tech Group (NQ: MRVL )

54.20 USD +1.58 (+3.00%)
Streaming Delayed Price Updated: 3:32 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 52.95 53.37 52.58 52.62 6,410,400 -0.87(-1.63%)
Jan 21, 2021 54.48 54.62 52.82 53.49 9,321,004 -0.59(-1.09%)
Jan 20, 2021 55.19 55.70 53.98 54.08 11,582,493 +0.27(+0.50%)
Jan 19, 2021 51.70 54.35 51.66 53.81 16,413,464 +3.04(+5.99%)
Jan 15, 2021 51.47 51.70 50.27 50.77 7,994,500 -0.54(-1.05%)
Jan 14, 2021 50.35 51.94 49.94 51.31 9,323,357 +1.07(+2.13%)
Jan 13, 2021 50.61 50.71 49.43 50.24 5,605,673 -0.40(-0.79%)
Jan 12, 2021 51.15 51.23 50.03 50.64 6,390,120 +0.40(+0.80%)
Jan 11, 2021 48.75 50.54 48.43 50.24 9,070,725 +1.16(+2.36%)
Jan 08, 2021 49.89 50.64 48.41 49.08 11,093,100 +0.06(+0.12%)
Jan 07, 2021 47.45 49.13 47.25 49.02 9,086,575 +2.51(+5.40%)
Jan 06, 2021 46.78 47.60 46.36 46.51 6,514,186 -1.10(-2.31%)
Jan 05, 2021 46.05 47.61 46.01 47.61 5,706,585 +1.30(+2.81%)
Jan 04, 2021 47.81 48.56 45.84 46.31 11,408,671 -1.23(-2.59%)
Dec 31, 2020 47.54 47.54 47.54 4,274,374 +0.04(+0.08%)
Dec 30, 2020 46.68 47.63 46.54 47.50 4,274,374 +1.27(+2.75%)
Dec 29, 2020 47.34 47.41 45.63 46.23 5,427,010 -0.75(-1.60%)
Dec 28, 2020 47.80 48.10 46.76 46.98 5,320,092 -0.07(-0.15%)
Dec 24, 2020 46.73 47.10 46.26 47.05 3,715,800 +0.64(+1.38%)
Dec 23, 2020 47.18 47.49 46.36 46.41 5,695,841 -0.74(-1.57%)
Dec 22, 2020 47.51 47.68 46.48 47.15 4,369,023 -0.10(-0.21%)
Dec 21, 2020 46.99 47.69 46.42 47.25 8,688,173 -0.26(-0.55%)
Dec 18, 2020 47.16 48.42 47.11 47.51 31,269,000 +0.41(+0.87%)
Dec 17, 2020 45.96 47.24 45.79 47.10 10,191,298 +1.79(+3.95%)
Dec 16, 2020 45.12 45.37 44.48 45.31 8,334,257 +0.15(+0.33%)
Dec 15, 2020 45.00 45.43 44.52 45.16 7,999,576 +0.83(+1.87%)
Dec 14, 2020 44.00 45.02 43.67 44.33 11,482,598 +1.39(+3.24%)
Dec 11, 2020 42.96 43.33 42.10 42.94 6,769,000 +0.03(+0.07%)
Dec 10, 2020 42.30 43.35 42.18 42.91 5,676,023 +0.35(+0.82%)
Dec 09, 2020 43.80 44.33 42.42 42.56 7,059,255 -1.12(-2.56%)
Dec 08, 2020 43.89 44.14 43.32 43.68 7,284,923 -0.46(-1.04%)
Dec 07, 2020 43.43 44.21 43.14 44.14 8,823,334 +0.76(+1.75%)
Dec 04, 2020 44.32 44.81 42.83 43.38 22,513,600 -2.14(-4.70%)
Dec 03, 2020 45.81 45.97 45.01 45.52 13,008,554 -0.10(-0.22%)
Dec 02, 2020 46.40 46.67 45.45 45.62 7,873,758 -1.02(-2.19%)
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%)
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.