TR4DER - Marvell Technolog [MRVL] Historical Prices

Marvell Technolog - [Ticker: MRVL]
Last Trade	15.87	Last Trade Time	2018-12-04 - 00:00:00
Variation	--0.51 (+0.97%)	Open	16.28
High	16.36	Low	15.85
Volume	5,392,459	Average Volume (3m)	0
Yield		Bid / Ask	18.25 x 4,600 - 18.26 x 2,400
Former Close	16.38	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
MRVL quotes from 2000-01-01 to 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-15	8,113,600	28.34	29.15	28.14	28.69	00:00:00
2004-10-18	6,721,800	28.62	28.90	27.94	28.78	00:00:00
2004-10-19	10,779,000	29.48	29.90	28.64	28.91	00:00:00
2004-10-20	7,087,000	28.75	29.54	28.30	29.21	00:00:00
2004-10-21	12,189,800	29.40	30.07	28.73	29.90	00:00:00
2004-10-22	11,931,800	29.86	30.00	27.82	28.09	00:00:00
2004-10-25	16,222,600	27.50	27.86	26.75	27.05	00:00:00
2004-10-26	7,330,000	27.33	27.49	26.48	26.92	00:00:00
2004-10-27	12,216,600	26.80	29.15	26.76	28.79	00:00:00
2004-10-28	9,940,200	28.66	29.55	28.58	29.03	00:00:00
2004-10-29	5,600,000	28.70	29.23	28.24	28.57	00:00:00
2004-11-01	3,803,600	28.62	28.78	28.12	28.42	00:00:00
2004-11-02	7,988,400	28.40	29.59	28.26	28.82	00:00:00
2004-11-03	7,161,400	29.80	29.95	28.30	28.51	00:00:00
2004-11-04	6,867,800	28.32	29.00	27.52	28.52	00:00:00
2004-11-05	6,206,000	28.93	29.20	27.94	28.22	00:00:00
2004-11-08	6,928,400	27.99	28.66	27.20	27.65	00:00:00
2004-11-09	6,416,400	27.52	28.42	27.22	27.96	00:00:00
2004-11-10	6,941,200	27.76	28.25	27.40	27.65	00:00:00
2004-11-11	7,304,200	28.00	28.65	27.78	28.47	00:00:00
2004-11-12	18,434,600	28.64	31.18	28.55	30.80	00:00:00
2004-11-15	12,930,400	30.44	30.67	29.57	30.03	00:00:00
2004-11-16	16,339,600	29.50	29.96	28.90	29.39	00:00:00
2004-11-17	12,006,800	29.83	30.54	29.52	30.04	00:00:00
2004-11-18	16,135,800	29.57	30.92	29.43	30.35	00:00:00
2004-11-19	24,370,600	31.42	31.95	30.24	30.84	00:00:00
2004-11-22	5,700,200	30.70	31.18	30.15	30.88	00:00:00
2004-11-23	9,194,400	31.01	31.75	30.60	31.34	00:00:00
2004-11-24	5,378,000	31.70	32.01	31.20	31.40	00:00:00
2004-11-26	1,409,800	31.08	31.92	31.04	31.53	00:00:00
2004-11-29	4,880,000	31.85	32.00	30.64	30.83	00:00:00
2004-11-30	9,151,000	31.25	32.38	31.00	32.06	00:00:00
2004-12-01	12,799,400	32.27	33.40	32.27	33.13	00:00:00
2004-12-02	10,023,800	33.21	34.43	33.09	33.78	00:00:00
2004-12-03	7,039,000	33.94	34.49	33.89	34.02	00:00:00
2004-12-06	4,219,400	34.26	34.49	33.52	34.14	00:00:00
2004-12-07	8,044,400	34.46	34.90	33.39	33.45	00:00:00
2004-12-08	6,031,200	33.44	33.99	32.81	33.99	00:00:00
2004-12-09	9,685,600	32.80	34.10	32.80	33.87	00:00:00
2004-12-10	3,425,000	33.87	34.37	33.51	33.61	00:00:00
2004-12-13	4,226,400	34.03	34.77	33.98	34.33	00:00:00
2004-12-14	4,268,600	34.35	34.98	34.28	34.89	00:00:00
2004-12-15	4,636,200	34.89	35.46	34.38	35.40	00:00:00
2004-12-16	6,688,800	35.27	35.94	34.72	35.22	00:00:00
2004-12-17	5,144,000	34.90	35.56	34.55	35.38	00:00:00
2004-12-20	6,459,800	35.38	35.88	34.34	34.60	00:00:00
2004-12-21	5,499,400	34.44	35.02	33.75	34.95	00:00:00
2004-12-22	4,194,800	34.82	35.02	34.13	34.60	00:00:00
2004-12-23	4,491,200	34.61	35.73	34.14	35.54	00:00:00
2004-12-27	2,620,800	35.78	35.80	34.82	35.05	00:00:00
2004-12-28	2,930,200	35.28	35.50	34.80	35.22	00:00:00
2004-12-29	2,175,600	35.02	35.49	34.97	35.25	00:00:00
2004-12-30	4,055,800	35.24	36.20	35.10	35.44	00:00:00
2004-12-31	2,391,600	35.50	35.91	35.25	35.47	00:00:00
2005-01-03	6,209,400	35.60	35.84	34.12	34.73	00:00:00
2005-01-04	10,233,800	34.27	34.88	32.25	32.78	00:00:00
2005-01-05	7,738,200	32.69	33.66	32.45	32.90	00:00:00
2005-01-06	7,036,600	33.08	33.54	32.88	33.04	00:00:00
2005-01-07	11,718,400	33.81	34.84	33.55	34.50	00:00:00
2005-01-10	5,069,600	34.34	34.76	34.05	34.30	00:00:00
2005-01-11	5,492,000	34.17	34.50	33.74	34.27	00:00:00
2005-01-12	4,822,200	34.42	34.76	33.57	34.57	00:00:00
2005-01-13	5,063,600	34.69	35.00	34.31	34.48	00:00:00
2005-01-14	5,239,200	34.70	35.50	34.58	34.89	00:00:00
2005-01-18	7,267,200	34.50	35.58	34.50	35.51	00:00:00
2005-01-19	5,267,600	35.50	35.50	34.01	34.08	00:00:00
2005-01-20	9,038,400	33.85	34.56	32.94	33.11	00:00:00
2005-01-21	16,825,800	33.15	33.38	31.55	31.88	00:00:00
2005-01-24	8,222,600	31.64	31.99	31.07	31.37	00:00:00
2005-01-25	7,405,200	31.45	32.50	31.45	32.08	00:00:00
2005-01-26	8,447,800	32.12	33.25	32.00	33.13	00:00:00
2005-01-27	5,397,800	33.13	33.40	32.57	33.24	00:00:00
2005-01-28	5,481,400	33.35	33.50	32.08	32.73	00:00:00
2005-01-31	4,700,800	33.15	33.88	33.00	33.45	00:00:00
2005-02-01	5,584,600	33.40	34.30	33.21	33.38	00:00:00
2005-02-02	5,440,200	33.71	33.80	32.67	33.04	00:00:00
2005-02-03	5,717,400	32.90	33.00	32.26	32.37	00:00:00
2005-02-04	7,231,000	32.68	34.15	32.68	34.14	00:00:00
2005-02-07	6,784,400	34.36	35.48	34.18	34.62	00:00:00
2005-02-08	7,892,600	34.65	35.74	34.63	35.60	00:00:00
2005-02-09	5,655,000	35.46	35.60	34.25	34.58	00:00:00
2005-02-10	7,854,600	34.79	35.40	34.21	34.53	00:00:00
2005-02-11	19,886,000	34.37	36.71	33.90	36.22	00:00:00
2005-02-14	9,148,200	36.44	37.20	36.25	36.83	00:00:00
2005-02-15	6,651,400	37.05	38.08	36.68	36.99	00:00:00
2005-02-16	7,521,200	36.98	37.38	36.23	36.46	00:00:00
2005-02-17	8,194,000	36.90	37.20	36.40	36.56	00:00:00
2005-02-18	6,884,000	36.38	37.44	36.30	37.16	00:00:00
2005-02-22	9,255,600	36.98	37.67	36.01	36.03	00:00:00
2005-02-23	6,109,600	36.41	36.45	35.69	35.97	00:00:00
2005-02-24	11,426,800	35.67	36.43	35.55	36.14	00:00:00
2005-02-25	12,137,600	37.20	37.65	36.03	37.49	00:00:00
2005-02-28	10,681,000	37.41	38.30	35.74	36.59	00:00:00
2005-03-01	7,455,200	36.68	37.75	36.56	37.46	00:00:00
2005-03-02	9,626,200	37.36	38.38	37.19	37.65	00:00:00
2005-03-03	5,818,800	38.03	38.24	36.80	37.25	00:00:00
2005-03-04	4,745,000	37.75	37.80	37.33	37.55	00:00:00
2005-03-07	8,733,400	37.38	38.90	37.38	38.26	00:00:00
2005-03-08	6,478,200	38.33	38.75	37.65	37.96	00:00:00
2005-03-09	5,642,200	38.23	38.61	37.35	37.50	00:00:00
2005-03-10	4,437,600	37.83	38.27	36.92	37.89	00:00:00
2005-03-11	7,761,800	38.09	38.50	36.49	36.92	00:00:00
2005-03-14	4,353,400	37.10	37.30	36.53	36.98	00:00:00
2005-03-15	7,176,600	37.11	37.37	36.00	36.13	00:00:00
2005-03-16	7,486,400	35.65	36.61	35.22	35.82	00:00:00
2005-03-17	4,338,600	35.62	36.17	35.57	35.76	00:00:00
2005-03-18	6,482,000	35.79	36.02	35.29	35.46	00:00:00
2005-03-21	4,927,200	35.56	36.12	35.34	35.73	00:00:00
2005-03-22	15,938,000	37.00	38.38	36.93	37.04	00:00:00
2005-03-23	10,411,000	37.38	38.24	37.05	37.13	00:00:00
2005-03-24	5,636,000	37.30	38.05	37.21	37.28	00:00:00
2005-03-28	6,219,800	37.47	37.99	37.35	37.58	00:00:00
2005-03-29	5,964,600	37.53	38.14	36.52	36.83	00:00:00
2005-03-30	4,087,000	37.04	37.91	36.94	37.89	00:00:00
2005-03-31	6,665,200	37.99	38.51	37.71	38.34	00:00:00
2005-04-01	6,508,400	38.54	38.67	37.34	37.68	00:00:00
2005-04-04	5,958,000	37.65	37.66	36.83	37.27	00:00:00
2005-04-05	4,767,200	37.27	37.75	36.65	36.93	00:00:00
2005-04-06	4,014,200	37.25	37.90	37.06	37.16	00:00:00
2005-04-07	4,577,200	37.06	37.81	37.03	37.70	00:00:00
2005-04-08	12,587,400	37.64	37.86	36.32	36.39	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>