|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-08 | 12,587,400 | 37.64 | 37.86 | 36.32 | 36.39 | 00:00:00 | | 2005-04-11 | 18,700,200 | 36.47 | 36.68 | 34.84 | 35.45 | 00:00:00 | | 2005-04-12 | 16,259,400 | 35.52 | 35.61 | 34.11 | 35.08 | 00:00:00 | | 2005-04-13 | 6,179,800 | 34.88 | 35.69 | 34.55 | 34.85 | 00:00:00 | | 2005-04-14 | 7,766,600 | 34.65 | 35.20 | 34.13 | 34.46 | 00:00:00 | | 2005-04-15 | 12,344,800 | 33.80 | 34.20 | 32.61 | 32.92 | 00:00:00 | | 2005-04-18 | 6,115,400 | 32.83 | 33.45 | 32.80 | 33.23 | 00:00:00 | | 2005-04-19 | 8,233,000 | 33.67 | 34.32 | 33.63 | 34.03 | 00:00:00 | | 2005-04-20 | 6,903,400 | 34.54 | 34.90 | 33.23 | 33.59 | 00:00:00 | | 2005-04-21 | 5,002,600 | 34.50 | 34.84 | 34.15 | 34.71 | 00:00:00 | | 2005-04-22 | 5,684,200 | 34.71 | 35.22 | 34.40 | 35.12 | 00:00:00 | | 2005-04-25 | 4,846,800 | 35.30 | 35.69 | 34.68 | 35.23 | 00:00:00 | | 2005-04-26 | 9,281,200 | 34.94 | 35.00 | 33.57 | 34.16 | 00:00:00 | | 2005-04-27 | 6,000,200 | 33.75 | 34.20 | 33.45 | 33.65 | 00:00:00 | | 2005-04-28 | 6,416,200 | 33.50 | 34.34 | 33.10 | 33.24 | 00:00:00 | | 2005-04-29 | 10,483,200 | 33.57 | 33.97 | 32.19 | 33.42 | 00:00:00 | | 2005-05-02 | 5,769,000 | 33.80 | 34.12 | 33.65 | 33.85 | 00:00:00 | | 2005-05-03 | 10,129,800 | 33.71 | 34.34 | 32.92 | 33.17 | 00:00:00 | | 2005-05-04 | 11,260,800 | 33.36 | 34.28 | 33.20 | 34.12 | 00:00:00 | | 2005-05-05 | 6,845,200 | 34.07 | 34.50 | 33.45 | 33.76 | 00:00:00 | | 2005-05-06 | 5,352,400 | 34.10 | 34.20 | 33.62 | 33.98 | 00:00:00 | | 2005-05-09 | 6,693,000 | 34.00 | 34.40 | 33.45 | 34.37 | 00:00:00 | | 2005-05-10 | 4,485,200 | 34.07 | 34.38 | 33.77 | 33.98 | 00:00:00 | | 2005-05-11 | 6,084,200 | 34.18 | 34.60 | 33.75 | 34.35 | 00:00:00 | | 2005-05-12 | 6,714,200 | 34.56 | 35.64 | 34.56 | 35.19 | 00:00:00 | | 2005-05-13 | 9,608,400 | 35.87 | 36.97 | 35.69 | 36.55 | 00:00:00 | | 2005-05-16 | 7,994,200 | 36.84 | 37.39 | 36.04 | 37.38 | 00:00:00 | | 2005-05-17 | 8,419,000 | 37.30 | 38.19 | 37.04 | 38.13 | 00:00:00 | | 2005-05-18 | 14,060,800 | 38.41 | 39.77 | 38.18 | 38.57 | 00:00:00 | | 2005-05-19 | 11,749,000 | 38.48 | 39.28 | 37.95 | 38.52 | 00:00:00 | | 2005-05-20 | 15,122,600 | 38.80 | 39.99 | 38.25 | 39.98 | 00:00:00 | | 2005-05-23 | 10,216,000 | 39.89 | 40.48 | 39.74 | 39.80 | 00:00:00 | | 2005-05-24 | 10,984,800 | 39.62 | 41.58 | 39.61 | 41.48 | 00:00:00 | | 2005-05-25 | 8,186,200 | 41.25 | 41.36 | 40.10 | 40.59 | 00:00:00 | | 2005-05-26 | 5,332,000 | 40.97 | 41.23 | 40.52 | 40.69 | 00:00:00 | | 2005-05-27 | 3,372,400 | 40.80 | 40.84 | 40.19 | 40.45 | 00:00:00 | | 2005-05-31 | 5,004,800 | 40.90 | 41.10 | 40.30 | 41.00 | 00:00:00 | | 2005-06-01 | 7,464,000 | 40.85 | 41.30 | 40.12 | 40.49 | 00:00:00 | | 2005-06-02 | 4,215,600 | 40.31 | 41.00 | 40.18 | 40.88 | 00:00:00 | | 2005-06-03 | 4,372,600 | 40.97 | 41.00 | 40.09 | 40.12 | 00:00:00 | | 2005-06-06 | 4,523,000 | 40.28 | 40.44 | 39.72 | 40.02 | 00:00:00 | | 2005-06-07 | 6,942,200 | 40.12 | 41.01 | 39.53 | 39.69 | 00:00:00 | | 2005-06-08 | 3,475,600 | 40.03 | 40.32 | 39.28 | 39.59 | 00:00:00 | | 2005-06-09 | 6,546,200 | 39.75 | 40.91 | 39.29 | 40.90 | 00:00:00 | | 2005-06-10 | 5,607,400 | 40.71 | 40.99 | 40.09 | 40.27 | 00:00:00 | | 2005-06-13 | 3,438,000 | 40.37 | 40.46 | 39.71 | 40.10 | 00:00:00 | | 2005-06-14 | 2,975,400 | 40.18 | 40.18 | 39.35 | 39.48 | 00:00:00 | | 2005-06-15 | 9,292,600 | 38.68 | 39.37 | 38.35 | 39.30 | 00:00:00 | | 2005-06-16 | 2,732,600 | 39.24 | 39.65 | 39.01 | 39.52 | 00:00:00 | | 2005-06-17 | 8,588,800 | 39.89 | 39.89 | 38.54 | 39.00 | 00:00:00 | | 2005-06-20 | 4,330,200 | 38.61 | 38.94 | 38.16 | 38.72 | 00:00:00 | | 2005-06-21 | 4,686,800 | 38.60 | 39.60 | 38.60 | 39.45 | 00:00:00 | | 2005-06-22 | 5,000,400 | 39.78 | 39.86 | 38.87 | 39.15 | 00:00:00 | | 2005-06-23 | 8,992,600 | 39.29 | 40.85 | 39.29 | 39.47 | 00:00:00 | | 2005-06-24 | 4,308,000 | 39.48 | 39.97 | 38.90 | 39.20 | 00:00:00 | | 2005-06-27 | 4,064,400 | 39.17 | 39.35 | 38.61 | 38.75 | 00:00:00 | | 2005-06-28 | 9,362,800 | 38.90 | 38.92 | 37.85 | 38.73 | 00:00:00 | | 2005-06-29 | 4,689,800 | 38.62 | 38.75 | 37.96 | 38.43 | 00:00:00 | | 2005-06-30 | 3,758,400 | 38.50 | 38.98 | 37.94 | 37.97 | 00:00:00 | | 2005-07-01 | 3,693,200 | 38.15 | 38.22 | 37.31 | 38.00 | 00:00:00 | | 2005-07-05 | 4,992,400 | 37.77 | 39.20 | 37.62 | 39.18 | 00:00:00 | | 2005-07-06 | 5,363,600 | 39.00 | 39.99 | 38.90 | 39.71 | 00:00:00 | | 2005-07-07 | 5,368,400 | 39.25 | 40.01 | 38.91 | 39.82 | 00:00:00 | | 2005-07-08 | 4,833,000 | 40.02 | 40.22 | 39.44 | 39.91 | 00:00:00 | | 2005-07-11 | 6,828,200 | 40.13 | 40.52 | 39.77 | 40.23 | 00:00:00 | | 2005-07-12 | 6,173,800 | 40.25 | 40.75 | 40.00 | 40.69 | 00:00:00 | | 2005-07-13 | 7,966,200 | 40.76 | 41.55 | 40.54 | 41.55 | 00:00:00 | | 2005-07-14 | 8,186,400 | 41.77 | 42.15 | 41.12 | 42.05 | 00:00:00 | | 2005-07-15 | 7,067,400 | 42.44 | 42.46 | 41.59 | 41.94 | 00:00:00 | | 2005-07-18 | 3,636,000 | 41.80 | 42.00 | 41.48 | 41.85 | 00:00:00 | | 2005-07-19 | 3,698,400 | 43.12 | 43.12 | 41.82 | 42.10 | 00:00:00 | | 2005-07-20 | 6,306,200 | 41.69 | 42.35 | 41.08 | 42.31 | 00:00:00 | | 2005-07-21 | 6,923,000 | 42.35 | 42.45 | 41.35 | 41.68 | 00:00:00 | | 2005-07-22 | 10,552,000 | 42.45 | 44.17 | 42.35 | 42.82 | 00:00:00 | | 2005-07-25 | 6,510,800 | 43.01 | 43.29 | 42.46 | 42.94 | 00:00:00 | | 2005-07-26 | 6,043,400 | 43.22 | 43.72 | 42.97 | 43.55 | 00:00:00 | | 2005-07-27 | 6,443,800 | 43.02 | 44.55 | 42.70 | 44.39 | 00:00:00 | | 2005-07-28 | 4,492,800 | 44.25 | 44.35 | 43.68 | 44.13 | 00:00:00 | | 2005-07-29 | 2,744,800 | 44.11 | 44.23 | 43.58 | 43.69 | 00:00:00 | | 2005-08-01 | 5,436,800 | 43.86 | 45.07 | 43.79 | 45.00 | 00:00:00 | | 2005-08-02 | 7,426,400 | 44.80 | 45.69 | 44.57 | 44.85 | 00:00:00 | | 2005-08-03 | 4,584,400 | 44.79 | 44.85 | 44.10 | 44.66 | 00:00:00 | | 2005-08-04 | 6,487,400 | 44.20 | 44.24 | 42.82 | 43.06 | 00:00:00 | | 2005-08-05 | 3,484,200 | 43.03 | 43.40 | 42.37 | 43.16 | 00:00:00 | | 2005-08-08 | 2,951,000 | 43.30 | 43.60 | 42.70 | 42.75 | 00:00:00 | | 2005-08-09 | 7,621,400 | 43.05 | 44.67 | 43.00 | 44.23 | 00:00:00 | | 2005-08-10 | 5,061,000 | 44.20 | 44.75 | 43.20 | 43.31 | 00:00:00 | | 2005-08-11 | 5,147,400 | 43.41 | 44.11 | 43.26 | 44.08 | 00:00:00 | | 2005-08-12 | 7,185,600 | 43.74 | 44.66 | 43.05 | 44.66 | 00:00:00 | | 2005-08-15 | 3,732,200 | 44.40 | 45.13 | 44.33 | 45.06 | 00:00:00 | | 2005-08-16 | 5,771,200 | 44.92 | 44.99 | 43.60 | 43.88 | 00:00:00 | | 2005-08-17 | 7,785,800 | 44.00 | 44.24 | 43.25 | 43.45 | 00:00:00 | | 2005-08-18 | 8,378,200 | 43.58 | 43.98 | 42.90 | 43.98 | 00:00:00 | | 2005-08-19 | 12,526,800 | 44.95 | 45.45 | 43.99 | 44.20 | 00:00:00 | | 2005-08-22 | 10,232,800 | 45.12 | 45.84 | 44.60 | 45.79 | 00:00:00 | | 2005-08-23 | 10,041,600 | 46.04 | 46.92 | 45.99 | 46.73 | 00:00:00 | | 2005-08-24 | 7,157,000 | 46.55 | 47.29 | 46.15 | 46.27 | 00:00:00 | | 2005-08-25 | 3,735,200 | 46.60 | 46.65 | 46.06 | 46.42 | 00:00:00 | | 2005-08-26 | 6,385,600 | 46.50 | 46.50 | 45.06 | 45.36 | 00:00:00 | | 2005-08-29 | 5,803,000 | 45.12 | 46.47 | 44.93 | 46.41 | 00:00:00 | | 2005-08-30 | 8,442,200 | 46.00 | 47.10 | 45.84 | 47.07 | 00:00:00 | | 2005-08-31 | 6,998,400 | 47.09 | 47.25 | 46.46 | 47.19 | 00:00:00 | | 2005-09-01 | 5,623,400 | 47.09 | 47.50 | 46.27 | 46.37 | 00:00:00 | | 2005-09-02 | 4,046,400 | 46.56 | 46.56 | 45.96 | 46.42 | 00:00:00 | | 2005-09-06 | 5,705,400 | 46.65 | 46.77 | 45.70 | 46.38 | 00:00:00 | | 2005-09-07 | 5,909,000 | 46.43 | 46.57 | 45.68 | 46.46 | 00:00:00 | | 2005-09-08 | 5,920,800 | 46.50 | 47.55 | 46.14 | 47.38 | 00:00:00 | | 2005-09-09 | 7,770,800 | 47.60 | 47.95 | 47.40 | 47.91 | 00:00:00 | | 2005-09-12 | 4,278,000 | 47.96 | 48.21 | 47.33 | 47.63 | 00:00:00 | | 2005-09-13 | 8,039,600 | 47.46 | 47.50 | 46.39 | 46.67 | 00:00:00 | | 2005-09-14 | 6,870,200 | 46.49 | 46.85 | 45.33 | 45.57 | 00:00:00 | | 2005-09-15 | 6,439,400 | 45.54 | 46.10 | 44.89 | 45.21 | 00:00:00 | | 2005-09-16 | 12,746,800 | 45.10 | 47.15 | 44.95 | 47.14 | 00:00:00 | | 2005-09-19 | 6,387,000 | 47.00 | 47.50 | 46.00 | 46.20 | 00:00:00 | | 2005-09-20 | 4,471,000 | 46.58 | 46.70 | 45.49 | 45.52 | 00:00:00 | | 2005-09-21 | 5,120,200 | 45.99 | 45.99 | 45.04 | 45.23 | 00:00:00 | | 2005-09-22 | 14,086,800 | 45.39 | 45.48 | 42.90 | 43.49 | 00:00:00 | | 2005-09-23 | 8,214,400 | 43.59 | 44.73 | 43.32 | 44.60 | 00:00:00 | | 2005-09-26 | 9,672,800 | 45.12 | 45.89 | 44.30 | 44.48 | 00:00:00 | | 2005-09-27 | 5,694,400 | 44.68 | 44.70 | 43.45 | 43.77 | 00:00:00 | | 2005-09-28 | 5,950,400 | 44.01 | 44.94 | 43.92 | 44.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
