|
 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 | | 2005-09-28 | 5,950,400 | 44.01 | 44.94 | 43.92 | 44.67 | 00:00:00 | | 2005-09-29 | 6,469,200 | 44.58 | 44.60 | 43.85 | 44.15 | 00:00:00 | | 2005-09-30 | 9,802,200 | 44.37 | 46.32 | 44.18 | 46.11 | 00:00:00 | | 2005-10-03 | 5,950,800 | 46.01 | 46.77 | 45.90 | 46.10 | 00:00:00 | | 2005-10-04 | 6,981,600 | 46.36 | 47.55 | 45.92 | 45.99 | 00:00:00 | | 2005-10-05 | 8,097,000 | 46.25 | 46.37 | 44.43 | 44.78 | 00:00:00 | | 2005-10-06 | 9,063,200 | 44.94 | 44.94 | 43.32 | 43.85 | 00:00:00 | | 2005-10-07 | 5,196,400 | 44.01 | 44.69 | 43.35 | 43.92 | 00:00:00 | | 2005-10-10 | 5,418,600 | 44.00 | 44.20 | 43.00 | 43.24 | 00:00:00 | | 2005-10-11 | 9,437,600 | 43.26 | 43.74 | 41.86 | 42.70 | 00:00:00 | | 2005-10-12 | 9,426,800 | 42.26 | 42.87 | 41.80 | 42.06 | 00:00:00 | | 2005-10-13 | 6,919,000 | 42.29 | 43.65 | 41.52 | 43.44 | 00:00:00 | | 2005-10-14 | 5,499,800 | 43.43 | 43.75 | 42.99 | 43.54 | 00:00:00 | | 2005-10-17 | 3,940,400 | 43.54 | 44.14 | 43.26 | 44.09 | 00:00:00 | | 2005-10-18 | 4,730,200 | 44.05 | 44.40 | 43.65 | 43.95 | 00:00:00 | | 2005-10-19 | 9,558,200 | 43.83 | 45.00 | 42.87 | 45.00 | 00:00:00 | | 2005-10-20 | 5,726,800 | 45.24 | 46.00 | 44.73 | 45.14 | 00:00:00 | | 2005-10-21 | 6,372,400 | 45.97 | 45.98 | 45.06 | 45.52 | 00:00:00 | | 2005-10-24 | 5,865,200 | 45.39 | 46.63 | 45.08 | 46.63 | 00:00:00 | | 2005-10-25 | 6,019,600 | 46.46 | 47.13 | 45.96 | 46.36 | 00:00:00 | | 2005-10-26 | 5,194,400 | 46.14 | 46.90 | 45.40 | 45.49 | 00:00:00 | | 2005-10-27 | 6,583,200 | 45.54 | 45.63 | 43.49 | 43.49 | 00:00:00 | | 2005-10-28 | 12,399,000 | 43.80 | 44.56 | 41.61 | 44.40 | 00:00:00 | | 2005-10-31 | 8,814,600 | 44.95 | 46.64 | 44.94 | 46.41 | 00:00:00 | | 2005-11-01 | 4,532,000 | 46.29 | 46.39 | 45.47 | 45.62 | 00:00:00 | | 2005-11-02 | 5,823,400 | 45.71 | 47.32 | 45.68 | 47.10 | 00:00:00 | | 2005-11-03 | 11,466,200 | 47.60 | 50.12 | 47.55 | 47.93 | 00:00:00 | | 2005-11-04 | 4,939,800 | 48.25 | 48.95 | 47.86 | 48.80 | 00:00:00 | | 2005-11-07 | 3,766,200 | 49.23 | 49.46 | 48.79 | 48.90 | 00:00:00 | | 2005-11-08 | 3,680,200 | 48.72 | 49.30 | 48.46 | 49.05 | 00:00:00 | | 2005-11-09 | 5,350,600 | 48.58 | 49.55 | 48.33 | 49.46 | 00:00:00 | | 2005-11-10 | 8,264,000 | 49.54 | 50.92 | 48.58 | 50.88 | 00:00:00 | | 2005-11-11 | 5,115,400 | 50.97 | 51.19 | 49.50 | 49.77 | 00:00:00 | | 2005-11-14 | 3,576,000 | 49.90 | 50.35 | 49.52 | 49.75 | 00:00:00 | | 2005-11-15 | 4,189,600 | 49.97 | 50.03 | 49.11 | 49.43 | 00:00:00 | | 2005-11-16 | 4,105,400 | 49.65 | 49.88 | 49.02 | 49.53 | 00:00:00 | | 2005-11-17 | 9,638,600 | 50.00 | 50.99 | 48.88 | 50.49 | 00:00:00 | | 2005-11-18 | 47,271,400 | 53.71 | 58.82 | 53.40 | 57.04 | 00:00:00 | | 2005-11-21 | 9,240,200 | 56.87 | 57.10 | 56.00 | 56.55 | 00:00:00 | | 2005-11-22 | 6,289,600 | 56.59 | 57.04 | 56.10 | 56.69 | 00:00:00 | | 2005-11-23 | 4,640,800 | 56.71 | 57.03 | 55.51 | 55.74 | 00:00:00 | | 2005-11-25 | 1,853,200 | 55.91 | 56.35 | 55.43 | 56.28 | 00:00:00 | | 2005-11-28 | 7,025,200 | 56.60 | 57.25 | 56.38 | 56.94 | 00:00:00 | | 2005-11-29 | 9,334,400 | 57.30 | 57.47 | 54.65 | 54.77 | 00:00:00 | | 2005-11-30 | 14,356,400 | 54.89 | 56.44 | 54.21 | 55.54 | 00:00:00 | | 2005-12-01 | 10,823,600 | 56.23 | 58.25 | 56.13 | 58.18 | 00:00:00 | | 2005-12-02 | 9,167,400 | 58.51 | 59.44 | 58.07 | 58.81 | 00:00:00 | | 2005-12-05 | 8,966,000 | 58.87 | 59.27 | 58.07 | 59.11 | 00:00:00 | | 2005-12-06 | 9,811,600 | 59.43 | 60.01 | 58.72 | 58.93 | 00:00:00 | | 2005-12-07 | 6,337,800 | 59.00 | 59.40 | 57.65 | 57.91 | 00:00:00 | | 2005-12-08 | 6,132,600 | 58.45 | 58.62 | 57.00 | 57.50 | 00:00:00 | | 2005-12-09 | 8,168,600 | 57.50 | 59.99 | 57.50 | 59.90 | 00:00:00 | | 2005-12-12 | 5,444,200 | 60.15 | 60.58 | 59.16 | 59.95 | 00:00:00 | | 2005-12-13 | 5,388,400 | 59.80 | 60.18 | 59.26 | 59.32 | 00:00:00 | | 2005-12-14 | 7,882,400 | 59.58 | 60.98 | 58.25 | 59.38 | 00:00:00 | | 2005-12-15 | 3,854,200 | 59.40 | 59.87 | 58.72 | 58.82 | 00:00:00 | | 2005-12-16 | 7,370,400 | 59.12 | 60.08 | 58.50 | 59.61 | 00:00:00 | | 2005-12-19 | 7,578,000 | 59.99 | 60.48 | 57.97 | 58.06 | 00:00:00 | | 2005-12-20 | 6,291,000 | 58.26 | 59.32 | 57.11 | 58.96 | 00:00:00 | | 2005-12-21 | 26,174,400 | 57.39 | 57.78 | 55.12 | 55.42 | 00:00:00 | | 2005-12-22 | 9,297,200 | 55.77 | 56.97 | 55.28 | 56.74 | 00:00:00 | | 2005-12-23 | 4,056,000 | 56.69 | 57.63 | 56.69 | 56.94 | 00:00:00 | | 2005-12-27 | 4,429,400 | 57.38 | 57.80 | 55.71 | 56.22 | 00:00:00 | | 2005-12-28 | 5,261,200 | 56.55 | 56.95 | 54.93 | 56.72 | 00:00:00 | | 2005-12-29 | 3,720,400 | 56.76 | 57.27 | 56.50 | 56.62 | 00:00:00 | | 2005-12-30 | 3,894,600 | 56.58 | 56.58 | 55.30 | 56.09 | 00:00:00 | | 2006-01-03 | 8,779,000 | 56.71 | 58.51 | 55.12 | 58.17 | 00:00:00 | | 2006-01-04 | 6,692,800 | 58.27 | 58.90 | 57.49 | 57.82 | 00:00:00 | | 2006-01-05 | 8,597,600 | 58.27 | 60.20 | 57.96 | 60.16 | 00:00:00 | | 2006-01-06 | 9,095,800 | 60.53 | 61.89 | 59.48 | 61.38 | 00:00:00 | | 2006-01-09 | 9,012,800 | 61.97 | 62.58 | 61.51 | 62.06 | 00:00:00 | | 2006-01-10 | 17,994,800 | 62.89 | 65.00 | 62.30 | 65.00 | 00:00:00 | | 2006-01-11 | 18,844,600 | 65.51 | 67.39 | 65.49 | 66.85 | 00:00:00 | | 2006-01-12 | 12,811,400 | 66.65 | 66.71 | 63.77 | 63.95 | 00:00:00 | | 2006-01-13 | 11,398,600 | 64.03 | 64.61 | 62.32 | 64.46 | 00:00:00 | | 2006-01-17 | 7,097,000 | 64.23 | 64.24 | 62.60 | 62.96 | 00:00:00 | | 2006-01-18 | 11,904,600 | 61.50 | 64.28 | 60.98 | 63.95 | 00:00:00 | | 2006-01-19 | 8,943,400 | 65.69 | 66.20 | 64.97 | 65.10 | 00:00:00 | | 2006-01-20 | 9,007,800 | 64.95 | 65.43 | 62.20 | 62.41 | 00:00:00 | | 2006-01-23 | 8,196,800 | 63.00 | 63.99 | 62.40 | 62.98 | 00:00:00 | | 2006-01-24 | 7,517,200 | 63.37 | 65.39 | 63.36 | 65.24 | 00:00:00 | | 2006-01-25 | 6,690,400 | 66.08 | 66.14 | 63.49 | 64.29 | 00:00:00 | | 2006-01-26 | 7,602,800 | 65.29 | 66.69 | 64.29 | 66.10 | 00:00:00 | | 2006-01-27 | 22,447,600 | 69.59 | 73.67 | 69.21 | 70.64 | 00:00:00 | | 2006-01-30 | 8,694,200 | 69.64 | 70.28 | 68.10 | 68.89 | 00:00:00 | | 2006-01-31 | 8,490,200 | 69.30 | 69.88 | 67.75 | 68.42 | 00:00:00 | | 2006-02-01 | 9,327,400 | 67.80 | 68.25 | 66.90 | 67.70 | 00:00:00 | | 2006-02-02 | 9,369,800 | 67.86 | 69.43 | 67.15 | 67.91 | 00:00:00 | | 2006-02-03 | 9,897,400 | 68.00 | 68.04 | 66.02 | 66.41 | 00:00:00 | | 2006-02-06 | 6,903,800 | 67.08 | 68.50 | 66.70 | 68.01 | 00:00:00 | | 2006-02-07 | 8,973,000 | 67.92 | 68.95 | 66.27 | 66.94 | 00:00:00 | | 2006-02-08 | 7,601,200 | 67.67 | 67.86 | 66.12 | 67.75 | 00:00:00 | | 2006-02-09 | 9,987,400 | 67.90 | 69.60 | 67.70 | 68.75 | 00:00:00 | | 2006-02-10 | 10,210,000 | 68.31 | 68.93 | 65.71 | 67.15 | 00:00:00 | | 2006-02-13 | 16,023,800 | 66.74 | 67.35 | 63.01 | 63.33 | 00:00:00 | | 2006-02-14 | 16,925,200 | 63.59 | 64.60 | 61.41 | 64.25 | 00:00:00 | | 2006-02-15 | 8,870,600 | 64.30 | 65.15 | 63.17 | 63.97 | 00:00:00 | | 2006-02-16 | 7,867,600 | 64.22 | 65.85 | 64.21 | 65.48 | 00:00:00 | | 2006-02-17 | 7,803,800 | 65.65 | 65.66 | 63.72 | 63.72 | 00:00:00 | | 2006-02-21 | 14,324,400 | 63.86 | 64.01 | 61.46 | 62.30 | 00:00:00 | | 2006-02-22 | 11,382,600 | 62.00 | 64.37 | 61.05 | 64.33 | 00:00:00 | | 2006-02-23 | 19,991,000 | 64.45 | 64.53 | 62.65 | 62.83 | 00:00:00 | | 2006-02-24 | 28,645,800 | 63.25 | 64.16 | 61.55 | 62.30 | 00:00:00 | | 2006-02-27 | 7,359,600 | 62.80 | 63.20 | 62.10 | 62.40 | 00:00:00 | | 2006-02-28 | 8,306,200 | 62.42 | 63.18 | 61.06 | 61.22 | 00:00:00 | | 2006-03-01 | 16,204,600 | 61.36 | 65.25 | 61.10 | 65.18 | 00:00:00 | | 2006-03-02 | 16,421,000 | 65.00 | 66.25 | 63.98 | 64.83 | 00:00:00 | | 2006-03-03 | 9,698,600 | 64.49 | 65.80 | 63.98 | 63.98 | 00:00:00 | | 2006-03-06 | 9,277,400 | 64.15 | 64.68 | 62.03 | 62.33 | 00:00:00 | | 2006-03-07 | 19,880,600 | 61.94 | 61.98 | 58.16 | 58.96 | 00:00:00 | | 2006-03-08 | 12,992,200 | 58.79 | 60.09 | 57.68 | 59.41 | 00:00:00 | | 2006-03-09 | 10,165,000 | 59.94 | 60.57 | 58.34 | 58.60 | 00:00:00 | | 2006-03-10 | 9,693,000 | 59.00 | 59.59 | 56.83 | 57.13 | 00:00:00 | | 2006-03-13 | 11,116,800 | 57.66 | 58.48 | 56.34 | 56.96 | 00:00:00 | | 2006-03-14 | 10,728,200 | 57.22 | 58.75 | 56.73 | 58.70 | 00:00:00 | | 2006-03-15 | 10,760,400 | 59.00 | 59.55 | 57.35 | 57.88 | 00:00:00 | | 2006-03-16 | 14,220,200 | 58.43 | 58.90 | 55.24 | 55.25 | 00:00:00 | | 2006-03-17 | 20,663,400 | 54.81 | 55.49 | 53.59 | 54.21 | 00:00:00 | | 2006-03-20 | 13,202,600 | 54.45 | 56.50 | 54.45 | 55.88 | 00:00:00 | | 2006-03-21 | 13,282,200 | 55.30 | 57.34 | 54.50 | 54.69 | 00:00:00 | | 2006-03-22 | 19,080,800 | 54.26 | 55.53 | 53.63 | 54.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
