Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marvell Technology Inc (NQ: MRVL )

71.81 -2.06 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 28, 2022 64.15 65.58 61.84 65.56 11,588,769 +1.41(+2.20%)
Jan 27, 2022 68.57 69.45 63.98 64.15 13,729,599 -2.74(-4.09%)
Jan 26, 2022 69.21 71.37 66.28 66.89 19,659,964 +0.63(+0.95%)
Jan 25, 2022 68.79 69.46 66.18 66.25 18,003,274 -5.01(-7.03%)
Jan 24, 2022 70.25 71.39 66.20 71.27 22,341,004 -0.45(-0.63%)
Jan 21, 2022 72.08 75.26 71.37 71.72 14,992,072 -1.24(-1.69%)
Jan 20, 2022 76.46 77.75 72.89 72.96 10,506,149 -3.05(-4.02%)
Jan 19, 2022 77.44 78.42 74.90 76.01 12,288,175 -0.77(-1.00%)
Jan 18, 2022 79.38 80.61 76.53 76.78 12,519,919 -5.27(-6.42%)
Jan 14, 2022 82.05 0 +4.30(+5.53%)
Jan 13, 2022 84.93 85.66 77.60 77.75 14,008,883 -6.22(-7.41%)
Jan 12, 2022 85.69 86.42 83.44 83.97 9,414,280 -1.28(-1.50%)
Jan 11, 2022 80.25 85.43 79.88 85.24 15,534,277 +3.97(+4.89%)
Jan 10, 2022 80.18 81.39 76.51 81.27 16,860,998 -0.89(-1.08%)
Jan 07, 2022 84.49 84.89 81.64 82.16 10,414,558 -2.39(-2.83%)
Jan 06, 2022 81.76 85.28 81.06 84.55 9,782,742 +1.45(+1.75%)
Jan 05, 2022 85.98 88.60 82.97 83.10 11,137,220 -4.20(-4.81%)
Jan 04, 2022 89.18 90.67 85.36 87.30 12,013,095 -1.05(-1.19%)
Jan 03, 2022 86.88 88.96 86.43 88.34 6,896,743 +1.92(+2.22%)
Dec 31, 2021 86.53 87.47 86.39 86.43 3,655,934 +0.05(+0.06%)
Dec 30, 2021 87.47 87.91 86.17 86.38 4,373,055 -1.09(-1.24%)
Dec 29, 2021 87.00 87.89 86.65 87.47 3,625,035 +0.54(+0.63%)
Dec 28, 2021 89.88 89.95 86.69 86.92 5,869,964 -2.79(-3.11%)
Dec 27, 2021 86.93 90.07 86.73 89.71 7,203,504 +3.09(+3.57%)
Dec 23, 2021 87.17 88.43 86.39 86.62 8,115,033 -0.60(-0.69%)
Dec 22, 2021 85.14 87.33 84.43 87.22 9,625,460 +1.93(+2.27%)
Dec 21, 2021 85.59 86.23 83.43 85.28 10,228,781 +2.14(+2.57%)
Dec 20, 2021 81.73 83.51 81.50 83.15 9,655,021 +0.14(+0.17%)
Dec 17, 2021 81.00 84.33 80.59 83.01 16,570,771 +0.43(+0.53%)
Dec 16, 2021 88.50 88.79 81.63 82.58 17,212,728 -4.72(-5.41%)
Dec 15, 2021 84.39 87.76 82.98 87.30 14,578,513 +3.04(+3.61%)
Dec 14, 2021 83.86 85.58 83.34 84.25 8,700,165 -1.28(-1.50%)
Dec 13, 2021 88.35 88.73 85.44 85.54 7,403,223 -2.14(-2.44%)
Dec 10, 2021 90.22 91.16 87.15 87.68 9,778,687 -1.52(-1.71%)
Dec 09, 2021 89.56 91.66 88.58 89.20 11,969,244 -1.27(-1.40%)
Dec 08, 2021 89.67 92.71 88.31 90.47 14,716,067 +0.07(+0.07%)
Dec 07, 2021 86.40 91.28 85.84 90.40 21,355,818 +6.01(+7.12%)
Dec 06, 2021 82.49 85.32 79.39 84.39 15,812,296 +1.82(+2.20%)
Dec 03, 2021 84.84 87.42 79.49 82.58 51,686,284 +12.41(+17.68%)
Dec 02, 2021 69.49 71.28 68.46 70.17 10,767,412 +0.08(+0.11%)
Dec 01, 2021 71.87 74.11 69.97 70.09 8,913,996 -0.22(-0.31%)
Nov 30, 2021 73.93 74.23 69.94 70.31 13,327,104 -3.80(-5.13%)
Nov 29, 2021 72.47 74.38 72.44 74.11 9,271,208 +2.99(+4.21%)
Nov 26, 2021 71.82 73.24 70.66 71.12 4,652,501 -1.85(-2.53%)
Nov 24, 2021 71.59 73.10 70.93 72.96 4,885,334 +0.63(+0.87%)
Nov 23, 2021 72.14 73.10 71.49 72.33 5,861,493 +0.46(+0.65%)
Nov 22, 2021 74.19 75.20 71.56 71.87 8,750,495 -1.81(-2.45%)
Nov 19, 2021 74.22 74.87 73.45 73.67 5,525,606 -0.56(-0.76%)
Nov 18, 2021 73.79 74.34 73.94 74.24 5,867,331 +1.49(+2.05%)
Nov 17, 2021 72.98 73.43 72.25 72.75 4,192,113 -0.18(-0.24%)
Nov 16, 2021 71.80 73.15 71.07 72.92 5,147,712 +0.89(+1.23%)
Nov 15, 2021 72.67 72.77 70.66 72.03 4,068,940 -0.55(-0.76%)
Nov 12, 2021 72.92 73.59 71.71 72.59 5,521,972 +0.06(+0.08%)
Nov 11, 2021 70.71 72.63 70.69 72.53 5,930,838 +2.42(+3.45%)
Nov 10, 2021 71.09 69.77 70.11 6,550,868 -1.95(-2.70%)
Nov 09, 2021 72.84 73.16 71.30 72.05 4,997,742 -0.06(-0.08%)
Nov 08, 2021 71.27 72.86 70.92 72.11 6,906,618 +1.13(+1.59%)
Nov 05, 2021 71.13 72.03 70.43 70.99 6,421,841 +0.32(+0.45%)
Nov 04, 2021 68.96 70.76 68.00 70.67 8,798,239 +2.26(+3.31%)
Nov 03, 2021 68.81 68.86 67.97 68.41 4,185,367 -0.65(-0.94%)
Nov 02, 2021 68.16 70.53 68.07 69.06 7,179,995 +0.94(+1.38%)
Nov 01, 2021 67.84 67.83 66.95 68.12 6,194,390 +0.45(+0.67%)
Oct 29, 2021 67.06 68.04 67.67 5,503,474 +0.02(+0.03%)
Oct 28, 2021 67.31 67.65 3,569,613 +0.77(+1.15%)
Oct 27, 2021 66.68 67.72 66.34 66.88 4,970,423 -0.03(-0.04%)
Oct 26, 2021 67.85 66.84 66.91 6,287,389 +0.06(+0.09%)
Oct 25, 2021 65.89 67.16 66.85 5,060,614 +1.34(+2.05%)
Oct 22, 2021 66.68 66.88 65.07 65.51 5,292,478 -0.75(-1.13%)
Oct 21, 2021 65.77 66.30 65.14 66.26 5,361,160 -0.12(-0.18%)
Oct 20, 2021 66.86 67.17 65.84 66.37 4,027,993 -0.65(-0.97%)
Oct 19, 2021 66.53 67.29 65.81 67.03 7,457,766 +0.67(+1.01%)
Oct 18, 2021 64.53 66.40 64.23 66.35 5,406,763 +1.50(+2.32%)
Oct 15, 2021 65.09 65.48 64.47 64.85 6,044,687 +0.36(+0.55%)
Oct 14, 2021 64.12 65.34 63.74 64.50 8,593,771 +1.85(+2.95%)
Oct 13, 2021 63.56 63.91 62.43 62.65 6,781,435 -0.17(-0.27%)
Oct 12, 2021 63.66 63.75 61.74 62.82 6,432,518 +0.15(+0.24%)
Oct 11, 2021 63.47 64.08 62.62 62.67 4,111,310 -1.17(-1.83%)
Oct 08, 2021 64.64 64.80 63.54 63.84 5,735,304 -0.52(-0.81%)
Oct 07, 2021 64.21 66.37 63.73 64.36 15,404,762 +1.44(+2.29%)
Oct 06, 2021 57.91 63.43 57.76 62.92 16,872,740 +4.30(+7.34%)
Oct 05, 2021 57.62 59.28 57.50 58.61 7,290,935 +1.78(+3.13%)
Oct 04, 2021 58.67 58.69 56.12 56.84 7,047,108 -2.21(-3.74%)
Oct 01, 2021 60.01 60.07 57.59 59.05 6,913,000 -0.47(-0.80%)
Sep 30, 2021 59.67 60.83 59.45 59.52 5,036,620 +0.16(+0.27%)
Sep 29, 2021 60.28 61.01 59.30 59.36 4,644,283 -0.59(-0.99%)
Sep 28, 2021 60.62 61.08 59.88 59.96 7,073,858 -2.29(-3.68%)
Sep 27, 2021 61.94 62.75 61.25 62.25 4,151,463 -0.53(-0.85%)
Sep 24, 2021 62.18 63.11 61.81 62.78 2,951,130 +0.17(+0.27%)
Sep 23, 2021 62.03 63.14 62.00 62.61 4,590,013 +0.76(+1.23%)
Sep 22, 2021 60.70 62.04 60.47 61.85 3,643,163 +1.62(+2.69%)
Sep 21, 2021 60.25 60.69 59.38 60.23 3,513,887 +0.35(+0.58%)
Sep 20, 2021 60.01 60.44 58.61 59.89 7,252,872 -1.40(-2.29%)
Sep 17, 2021 62.31 62.31 60.93 61.29 11,579,593 -1.13(-1.82%)
Sep 16, 2021 61.11 62.50 60.82 62.42 4,449,561 +0.78(+1.26%)
Sep 15, 2021 61.51 62.12 61.02 61.64 4,495,282 +0.16(+0.26%)
Sep 14, 2021 61.78 62.21 61.05 61.49 3,367,635 -0.08(-0.13%)
Sep 13, 2021 61.12 61.64 60.25 61.56 5,316,368 +1.19(+1.98%)
Sep 10, 2021 61.11 61.78 60.32 60.37 4,494,189 -0.08(-0.13%)
Sep 09, 2021 59.73 61.04 59.71 60.45 3,348,750 +0.87(+1.46%)
Sep 08, 2021 60.07 60.53 59.12 59.58 3,335,982 -0.86(-1.42%)
Sep 07, 2021 60.95 61.23 60.41 60.44 3,061,000 -0.27(-0.44%)
Sep 03, 2021 60.46 61.39 60.30 60.71 2,551,333 +0.19(+0.31%)
Sep 02, 2021 60.47 60.70 59.99 60.52 2,814,353 +0.59(+0.99%)
Sep 01, 2021 60.81 60.89 59.81 59.93 5,033,944 -0.46(-0.77%)
Aug 31, 2021 61.19 61.24 60.31 60.39 5,335,840 -0.76(-1.24%)
Aug 30, 2021 60.77 62.25 60.68 61.15 7,039,575 +0.61(+1.01%)
Aug 27, 2021 61.16 61.43 59.30 60.54 14,977,731 -1.88(-3.00%)
Aug 26, 2021 62.67 63.23 62.01 62.41 6,768,846 +0.04(+0.06%)
Aug 25, 2021 61.96 62.61 61.64 62.37 6,413,895 +0.64(+1.04%)
Aug 24, 2021 61.48 62.01 61.12 61.73 5,784,584 +0.54(+0.89%)
Aug 23, 2021 59.91 61.38 59.55 61.19 7,420,284 +2.12(+3.59%)
Aug 20, 2021 58.07 59.13 57.99 59.07 4,678,836 +0.86(+1.48%)
Aug 19, 2021 56.61 58.65 56.36 58.21 5,039,537 +1.13(+1.97%)
Aug 18, 2021 57.37 58.33 57.02 57.08 4,029,995 -0.67(-1.16%)
Aug 17, 2021 57.74 58.01 56.85 57.76 6,582,627 -0.63(-1.08%)
Aug 16, 2021 59.34 59.46 57.93 58.39 5,634,541 -1.21(-2.04%)
Aug 13, 2021 59.05 59.69 58.73 59.60 3,196,971 +0.52(+0.89%)
Aug 12, 2021 58.23 59.97 57.85 59.08 6,580,161 +0.07(+0.12%)
Aug 11, 2021 59.24 59.61 58.34 59.01 4,082,403 +0.03(+0.05%)
Aug 10, 2021 59.90 60.07 57.78 58.98 4,034,034 -0.71(-1.19%)
Aug 09, 2021 60.26 60.29 59.28 59.69 2,530,317 -0.06(-0.10%)
Aug 06, 2021 59.70 60.26 59.59 59.75 3,858,971 -0.51(-0.85%)
Aug 05, 2021 61.33 61.89 60.03 60.26 6,025,755 -0.82(-1.34%)
Aug 04, 2021 60.75 61.80 60.55 61.08 8,293,009 +0.54(+0.90%)
Aug 03, 2021 59.42 60.63 58.58 60.54 6,335,428 +0.76(+1.28%)
Aug 02, 2021 60.20 60.68 59.61 59.77 4,514,684 +0.05(+0.09%)
Jul 30, 2021 59.01 59.81 58.73 59.72 4,515,526 +0.20(+0.33%)
Jul 29, 2021 58.38 59.60 58.33 59.52 5,574,634 +1.30(+2.24%)
Jul 28, 2021 57.31 58.36 57.21 58.22 5,298,638 +1.00(+1.74%)
Jul 27, 2021 58.19 58.19 55.74 57.22 6,162,379 -0.96(-1.65%)
Jul 26, 2021 57.86 58.47 57.69 58.18 3,562,726 +0.03(+0.05%)
Jul 23, 2021 57.69 58.50 57.05 58.15 4,464,920 +0.93(+1.62%)
Jul 22, 2021 56.82 57.31 56.64 57.22 3,321,758 -0.35(-0.60%)
Jul 21, 2021 55.87 57.62 55.51 57.57 5,951,246 +1.75(+3.13%)
Jul 20, 2021 54.13 56.28 53.74 55.82 7,976,102 +1.74(+3.21%)
Jul 19, 2021 52.65 54.24 52.10 54.08 7,874,742 +0.82(+1.54%)
Jul 16, 2021 55.17 55.46 53.07 53.26 6,773,417 -1.71(-3.11%)
Jul 15, 2021 55.75 56.31 54.63 54.97 6,829,007 -0.31(-0.55%)
Jul 14, 2021 56.83 56.83 55.18 55.28 4,689,684 -0.75(-1.34%)
Jul 13, 2021 56.34 56.74 55.77 56.03 4,361,533 -0.55(-0.98%)
Jul 12, 2021 55.90 56.67 55.78 56.58 4,123,085 +0.33(+0.58%)
Jul 09, 2021 55.64 56.57 55.11 56.26 4,727,189 +0.72(+1.30%)
Jul 08, 2021 54.53 55.90 54.28 55.53 6,404,074 -0.35(-0.62%)
Jul 07, 2021 57.30 57.38 55.30 55.88 5,606,652 -0.81(-1.43%)
Jul 06, 2021 57.14 57.17 56.01 56.69 6,016,811 +0.08(+0.14%)
Jul 02, 2021 56.59 56.89 55.85 56.61 5,515,389 +0.03(+0.05%)
Jul 01, 2021 57.15 57.16 55.99 56.58 6,200,146 -0.93(-1.61%)
Jun 30, 2021 57.93 58.05 57.25 57.51 5,340,257 -0.42(-0.73%)
Jun 29, 2021 57.71 58.12 57.02 57.93 5,590,459 +0.16(+0.27%)
Jun 28, 2021 56.48 58.05 56.31 57.77 9,704,922 +2.27(+4.09%)
Jun 25, 2021 55.51 55.74 55.07 55.51 9,152,189 +0.16(+0.28%)
Jun 24, 2021 54.25 55.51 54.00 55.35 6,478,261 +1.59(+2.95%)
Jun 23, 2021 53.46 54.07 53.46 53.76 3,738,576 +0.17(+0.31%)
Jun 22, 2021 54.32 54.32 53.18 53.59 6,514,811 -0.45(-0.84%)
Jun 21, 2021 53.53 54.56 52.94 54.05 6,845,103 +0.54(+1.01%)
Jun 18, 2021 53.77 54.55 53.20 53.50 19,052,974 -0.84(-1.54%)
Jun 17, 2021 53.09 54.62 53.05 54.34 8,185,812 +1.00(+1.87%)
Jun 16, 2021 53.11 53.76 52.46 53.35 7,612,811 +0.51(+0.97%)
Jun 15, 2021 52.93 53.12 52.35 52.83 7,512,722 -0.21(-0.39%)
Jun 14, 2021 51.56 53.24 51.41 53.04 9,564,367 +1.68(+3.26%)
Jun 11, 2021 50.92 51.37 50.50 51.36 7,522,310 +0.30(+0.58%)
Jun 10, 2021 49.61 51.19 49.56 51.07 9,614,621 +1.43(+2.88%)
Jun 09, 2021 49.84 50.58 49.41 49.64 8,851,721 -0.37(-0.75%)
Jun 08, 2021 50.46 51.91 48.70 50.01 20,830,390 +2.43(+5.10%)
Jun 07, 2021 48.22 48.23 47.45 47.59 11,119,570 -0.42(-0.88%)
Jun 04, 2021 46.96 48.10 46.95 48.01 7,369,855 +1.50(+3.22%)
Jun 03, 2021 46.34 47.22 46.11 46.51 6,758,433 -0.34(-0.72%)
Jun 02, 2021 47.04 47.35 46.59 46.85 4,992,746 -0.23(-0.48%)
Jun 01, 2021 48.05 48.26 46.90 47.08 5,299,996 -0.54(-1.14%)
May 28, 2021 47.96 48.52 47.52 47.62 4,228,685 -0.06(-0.12%)
May 27, 2021 47.62 47.98 47.18 47.68 7,007,807 -0.26(-0.53%)
May 26, 2021 47.64 48.10 47.17 47.93 6,728,212 +0.58(+1.23%)
May 25, 2021 47.29 47.75 46.85 47.35 8,639,291 +0.40(+0.86%)
May 24, 2021 46.01 47.18 45.85 46.95 8,077,041 +1.38(+3.03%)
May 21, 2021 46.12 46.12 45.26 45.57 7,711,445 -0.04(-0.09%)
May 20, 2021 44.19 45.77 44.12 45.61 14,479,023 +1.74(+3.95%)
May 19, 2021 40.70 44.20 40.67 43.87 13,260,882 +2.02(+4.83%)
May 18, 2021 42.47 42.62 41.74 41.85 6,443,169 -0.35(-0.84%)
May 17, 2021 42.31 42.70 41.62 42.21 8,845,756 -0.54(-1.27%)
May 14, 2021 41.88 43.19 41.29 42.75 7,868,664 +1.74(+4.23%)
May 13, 2021 41.44 42.24 40.21 41.01 9,306,233 +0.09(+0.22%)
May 12, 2021 42.29 42.48 40.58 40.92 13,627,304 -2.67(-6.13%)
May 11, 2021 42.08 43.95 41.48 43.60 8,342,628 -0.10(-0.23%)
May 10, 2021 44.92 45.22 43.66 43.69 9,139,913 -1.62(-3.57%)
May 07, 2021 45.25 45.92 44.87 45.31 5,982,594 +0.41(+0.92%)
May 06, 2021 43.82 45.02 43.43 44.90 6,857,205 +0.74(+1.67%)
May 05, 2021 44.23 44.99 43.76 44.16 6,441,536 +0.30(+0.67%)
May 04, 2021 43.07 43.87 42.09 43.86 10,054,769 +0.18(+0.41%)
May 03, 2021 44.84 44.90 43.50 43.68 7,464,678 -0.89(-1.99%)
Apr 30, 2021 45.74 46.05 44.41 44.57 8,932,548 -2.02(-4.34%)
Apr 29, 2021 46.63 46.80 45.53 46.59 5,706,383 +0.45(+0.98%)
Apr 28, 2021 45.20 46.36 44.86 46.14 9,788,614 +0.86(+1.89%)
Apr 27, 2021 46.79 47.07 45.18 45.28 10,122,944 -1.37(-2.94%)
Apr 26, 2021 45.82 46.73 45.62 46.65 10,137,496 +1.20(+2.65%)
Apr 23, 2021 44.76 45.81 44.62 45.45 10,396,303 +0.98(+2.19%)
Apr 22, 2021 47.10 47.10 44.40 44.47 11,266,122 -2.34(-4.99%)
Apr 21, 2021 44.98 46.84 44.59 46.81 9,638,800 +1.62(+3.58%)
Apr 20, 2021 45.57 46.46 45.02 45.19 21,907,238 -0.80(-1.74%)
Apr 19, 2021 46.77 47.15 45.44 45.99 9,860,770 -1.24(-2.63%)
Apr 16, 2021 47.99 48.19 46.74 47.23 13,125,008 -0.86(-1.78%)
Apr 15, 2021 47.91 48.32 47.48 48.09 6,724,040 +0.70(+1.48%)
Apr 14, 2021 48.13 48.62 47.15 47.39 6,548,740 -0.67(-1.39%)
Apr 13, 2021 49.03 49.27 47.46 48.06 7,789,727 -0.89(-1.81%)
Apr 12, 2021 48.60 49.36 48.02 48.95 12,362,851 +0.05(+0.10%)
Apr 09, 2021 48.94 49.45 48.60 48.90 7,155,268 -0.77(-1.55%)
Apr 08, 2021 50.28 50.76 49.21 49.67 7,715,450 +0.08(+0.16%)
Apr 07, 2021 49.92 50.15 49.32 49.59 8,255,666 -0.48(-0.96%)
Apr 06, 2021 49.82 50.44 49.34 50.07 9,814,766 -0.22(-0.43%)
Apr 05, 2021 49.77 50.43 49.35 50.29 9,703,818 +1.39(+2.84%)
Apr 01, 2021 48.94 49.24 48.04 48.90 11,256,665 +0.67(+1.39%)
Mar 31, 2021 47.36 48.84 47.14 48.23 10,379,241 +1.62(+3.49%)
Mar 30, 2021 45.63 46.80 45.22 46.61 8,504,462 +0.81(+1.76%)
Mar 29, 2021 46.13 46.42 45.21 45.80 9,446,475 -0.45(-0.98%)
Mar 26, 2021 43.87 46.35 43.74 46.25 10,739,561 +2.19(+4.96%)
Mar 25, 2021 43.45 44.42 42.98 44.07 11,244,813 -0.49(-1.10%)
Mar 24, 2021 46.21 46.71 44.49 44.56 19,091,590 -0.89(-1.95%)
Mar 23, 2021 47.01 47.09 45.24 45.44 8,622,780 -1.50(-3.19%)
Mar 22, 2021 47.08 47.82 46.59 46.94 8,094,801 +0.66(+1.43%)
Mar 19, 2021 45.39 46.52 44.82 46.28 10,329,899 +1.43(+3.18%)
Mar 18, 2021 46.68 46.70 44.78 44.85 9,871,610 -2.51(-5.30%)
Mar 17, 2021 46.11 47.75 45.60 47.36 11,598,427 +0.14(+0.29%)
Mar 16, 2021 47.99 48.44 46.85 47.23 9,463,699 -0.39(-0.83%)
Mar 15, 2021 46.67 47.64 46.43 47.62 8,502,499 +1.18(+2.54%)
Mar 12, 2021 44.22 46.74 44.22 46.44 16,468,633 +0.85(+1.86%)
Mar 11, 2021 43.82 45.94 43.60 45.59 19,185,294 +3.41(+8.08%)
Mar 10, 2021 43.96 44.20 42.08 42.19 22,306,480 -1.00(-2.33%)
Mar 09, 2021 41.61 43.81 40.98 43.19 20,617,352 +3.74(+9.49%)
Mar 08, 2021 41.71 42.26 39.36 39.45 18,336,874 -1.43(-3.49%)
Mar 05, 2021 39.98 40.99 37.34 40.88 22,009,428 +1.39(+3.52%)
Mar 04, 2021 42.40 42.92 39.28 39.49 33,575,400 -5.38(-11.98%)
Mar 03, 2021 46.37 46.84 44.62 44.86 17,092,002 -2.24(-4.75%)
Mar 02, 2021 49.05 49.12 47.05 47.10 9,862,560 -1.66(-3.41%)
Mar 01, 2021 48.34 48.80 47.45 48.76 9,489,401 +1.22(+2.57%)
Feb 26, 2021 46.63 47.85 45.91 47.54 11,679,630 +1.69(+3.69%)
Feb 25, 2021 48.15 48.66 45.43 45.85 11,645,282 -2.66(-5.48%)
Feb 24, 2021 47.85 48.53 46.72 48.51 12,979,672 +0.41(+0.86%)
Feb 23, 2021 47.46 48.64 45.97 48.09 13,411,708 -0.84(-1.71%)
Feb 22, 2021 50.38 50.61 48.72 48.93 14,005,054 -2.17(-4.24%)
Feb 19, 2021 50.50 51.42 50.02 51.10 10,114,202 +1.40(+2.81%)
Feb 18, 2021 49.22 50.21 48.50 49.70 11,180,568 +0.07(+0.14%)
Feb 17, 2021 51.26 51.51 49.30 49.63 10,485,393 -2.50(-4.80%)
Feb 16, 2021 53.67 53.73 51.78 52.13 7,960,165 -0.87(-1.63%)
Feb 12, 2021 51.28 53.35 50.74 53.00 11,555,026 +1.68(+3.28%)
Feb 11, 2021 50.42 51.44 50.05 51.31 8,926,882 +1.50(+3.00%)
Feb 10, 2021 50.48 50.59 49.08 49.82 7,220,835 -0.65(-1.29%)
Feb 09, 2021 50.46 50.99 50.23 50.47 6,705,010 -0.34(-0.68%)
Feb 08, 2021 49.81 50.83 49.63 50.81 7,594,167 +1.53(+3.10%)
Feb 05, 2021 49.92 49.92 48.82 49.28 9,453,401 -0.25(-0.50%)
Feb 04, 2021 50.47 50.57 49.18 49.53 11,239,827 -0.80(-1.58%)
Feb 03, 2021 52.06 52.18 49.95 50.33 10,252,016 -1.72(-3.31%)
Feb 02, 2021 52.91 53.18 51.06 52.05 8,831,102 -0.01(-0.02%)
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.