Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	MRVL	65.12	67.09	64.85	66.67	2.85	12,955,305	84,115	65.35	66.90
2024-05-01	Q	MRVL	64.49	66.84	63.34	63.82	-2.09	11,169,481	83,750	64.07	64.34
2024-04-30	Q	MRVL	67.57	68.52	65.76	65.91	-2.84	12,782,401	73,634	65.25	65.45
2024-04-29	Q	MRVL	69.56	70.09	68.18	68.75	-0.87	9,050,952	63,868	68.60	68.87
2024-04-26	Q	MRVL	68.53	69.74	67.80	69.62	2.14	11,535,127	65,686	69.41	69.74
2024-04-25	Q	MRVL	65.54	68.03	65.48	67.48	2.63	12,340,226	82,449	67.80	70.00
2024-04-24	Q	MRVL	64.77	65.66	63.58	64.85	0.99	9,109,727	57,836	63.00	65.29
2024-04-23	Q	MRVL	63.60	64.67	62.95	63.86	1.02	9,153,845	58,512	64.50	65.00
2024-04-22	Q	MRVL	62.78	63.36	61.7217	62.88	0.75	9,850,460	64,359	62.61	62.87
2024-04-19	Q	MRVL	64.75	65.72	61.94	62.13	-3.11	14,883,937	99,614	61.91	62.13
2024-04-18	Q	MRVL	65.50	66.38	64.37	65.24	-1.24	11,869,488	79,037	64.85	65.19
2024-04-17	Q	MRVL	68.45	69.39	66.35	66.48	-1.80	9,755,794	66,091	66.36	66.98
2024-04-16	Q	MRVL	67.33	68.985	67.14	68.28	0.40	8,641,459	60,159	68.00	68.82
2024-04-15	Q	MRVL	71.16	71.7842	67.702	67.88	-2.28	12,431,066	84,695	67.60	68.68
2024-04-12	Q	MRVL	69.98	72.32	69.90	70.16	-1.37	14,256,021	98,333	69.51	69.85
2024-04-11	Q	MRVL	72.23	74.04	68.56	71.53	0.16	24,850,966	155,504	70.00	72.18
2024-04-10	Q	MRVL	72.20	74.06	70.34	71.43	-1.91	13,929,284	84,294	71.20	71.60
2024-04-09	Q	MRVL	73.27	74.08	71.80	73.34	1.42	9,755,677	63,251	73.40	73.75
2024-04-08	Q	MRVL	73.14	73.61	71.36	71.92	-0.73	8,656,297	65,520	71.90	71.92
2024-04-05	Q	MRVL	71.42	72.72	71.045	72.65	1.77	9,566,410	73,102	72.39	72.89
2024-04-04	Q	MRVL	75.02	76.29	70.42	70.88	-2.15	13,362,220	84,874	64.16	71.16
2024-04-03	Q	MRVL	73.155	75.53	72.46	73.03	-0.56	11,336,897	71,246	73.16	74.24
2024-04-02	Q	MRVL	72.00	73.705	71.51	73.59	0.39	12,359,483	76,139	73.30	73.82
2024-04-01	Q	MRVL	71.49	73.90	71.45	73.20	2.32	10,134,811	61,987	73.55	73.64
2024-03-29	Q	MRVL	72.00	72.58	70.5301	70.88	-1.43	0	0	70.81	71.01
2024-03-28	Q	MRVL	72.00	72.58	70.5301	70.88	-1.43	12,473,086	62,898	70.81	71.01
2024-03-27	Q	MRVL	71.55	72.77	70.35	72.31	4.05	22,852,600	131,032	72.00	72.10
2024-03-26	Q	MRVL	66.94	68.945	66.84	68.26	2.14	13,400,273	78,230	68.35	68.45
2024-03-25	Q	MRVL	65.56	67.07	64.44	66.12	-0.42	9,914,093	65,704	66.00	66.60
2024-03-22	Q	MRVL	66.30	67.26	65.76	66.54	-0.05	10,233,389	61,139	66.05	66.89
2024-03-21	Q	MRVL	68.00	68.56	66.45	66.59	1.05	17,413,276	96,522	66.66	67.82
2024-03-20	Q	MRVL	65.04	66.05	64.55	65.54	0.48	14,701,340	71,878	66.75	66.90
2024-03-19	Q	MRVL	65.00	66.045	63.46	65.06	-2.14	19,426,106	105,493	65.38	65.55
2024-03-18	Q	MRVL	67.825	68.22	66.455	67.20	0.33	11,327,123	58,587	65.55	66.00
2024-03-15	Q	MRVL	65.72	68.23	65.15	66.87	0.79	18,474,163	81,393	66.91	66.98
2024-03-14	Q	MRVL	67.30	67.47	65.22	66.08	-1.55	21,932,873	114,184	65.73	66.81
2024-03-13	Q	MRVL	70.66	70.7107	67.31	67.63	-4.14	27,384,572	157,023	67.91	68.09
2024-03-12	Q	MRVL	73.085	73.26	71.27	71.77	-0.59	16,873,159	104,057	71.65	72.00
2024-03-11	Q	MRVL	74.05	74.05	70.91	72.36	-3.06	20,586,135	134,203	72.73	72.85
2024-03-08	Q	MRVL	80.95	81.40	75.38	75.42	-9.67	40,978,141	227,845	74.66	75.58
2024-03-07	Q	MRVL	81.18	85.7571	80.98	85.09	3.72	30,653,589	174,691	78.27	78.52
2024-03-06	Q	MRVL	81.635	82.51	79.779	81.37	2.64	16,824,045	104,360	80.50	81.88
2024-03-05	Q	MRVL	78.30	79.59	77.54	78.73	-0.62	11,042,746	78,422	79.26	79.77
2024-03-04	Q	MRVL	78.74	80.09	77.15	79.35	1.74	17,816,200	113,452	79.04	79.65
2024-03-01	Q	MRVL	73.976	78.09	73.48	77.61	5.95	20,462,472	115,490	77.79	78.50
2024-02-29	Q	MRVL	68.78	71.785	68.68	71.66	4.12	14,232,246	67,395	72.00	72.50
2024-02-28	Q	MRVL	68.22	68.3799	67.23	67.54	-1.59	7,686,251	45,704	66.86	67.88
2024-02-27	Q	MRVL	69.53	71.16	69.11	69.13	0.51	10,796,140	66,053	69.12	69.48
2024-02-26	Q	MRVL	68.33	68.925	67.95	68.62	1.04	6,306,896	40,325	68.20	68.95
2024-02-23	Q	MRVL	69.85	70.38	67.53	67.58	-2.29	8,541,578	58,953	67.30	67.75
2024-02-22	Q	MRVL	68.855	70.40	68.23	69.87	4.35	16,680,768	87,917	69.13	70.20
2024-02-21	Q	MRVL	64.50	65.55	63.86	65.52	0.48	8,803,944	55,053	68.30	68.49
2024-02-20	Q	MRVL	65.81	66.08	63.53	65.04	-1.25	12,303,252	69,614	64.61	64.80
2024-02-19	Q	MRVL	67.31	68.17	65.96	66.29	-1.15	0	0	66.10	66.36
2024-02-16	Q	MRVL	67.31	68.17	65.96	66.29	-1.15	11,087,339	67,243	66.10	66.36
2024-02-15	Q	MRVL	68.50	68.68	66.56	67.44	-1.52	12,985,758	75,476	67.30	68.00
2024-02-14	Q	MRVL	69.41	69.54	68.06	68.96	0.83	10,563,130	59,211	68.00	68.20
2024-02-13	Q	MRVL	67.75	69.67	67.06	68.13	-2.29	12,862,453	84,557	68.14	68.22
2024-02-12	Q	MRVL	69.06	72.725	68.85	70.42	1.59	14,262,341	79,132	69.00	70.15
2024-02-09	Q	MRVL	68.23	69.46	66.93	68.83	-2.19	21,877,972	134,788	68.50	68.99
2024-02-08	Q	MRVL	70.20	72.86	69.96	71.02	1.65	17,081,843	99,216	70.72	71.68
2024-02-07	Q	MRVL	67.67	69.74	66.01	69.37	2.29	15,514,345	70,612	70.30	70.60
2024-02-06	Q	MRVL	67.22	67.49	65.85	67.08	0.06	8,568,594	50,834	65.00	67.45
2024-02-05	Q	MRVL	67.68	68.05	65.77	67.02	-0.51	8,512,866	58,566	66.90	67.70