|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 19,080,800 | 54.26 | 55.53 | 53.63 | 54.63 | 00:00:00 | | 2006-03-23 | 19,114,200 | 55.02 | 56.93 | 54.83 | 56.77 | 00:00:00 | | 2006-03-24 | 11,265,000 | 56.46 | 57.78 | 56.35 | 57.77 | 00:00:00 | | 2006-03-27 | 6,877,000 | 57.45 | 58.17 | 57.07 | 57.23 | 00:00:00 | | 2006-03-28 | 11,038,200 | 57.28 | 57.39 | 54.52 | 54.75 | 00:00:00 | | 2006-03-29 | 14,867,400 | 55.08 | 55.96 | 54.36 | 55.40 | 00:00:00 | | 2006-03-30 | 10,236,800 | 55.74 | 56.20 | 54.63 | 54.98 | 00:00:00 | | 2006-03-31 | 8,633,200 | 55.08 | 55.29 | 53.84 | 54.10 | 00:00:00 | | 2006-04-03 | 12,029,600 | 54.59 | 56.65 | 54.48 | 55.71 | 00:00:00 | | 2006-04-04 | 13,783,400 | 56.04 | 57.16 | 54.96 | 55.07 | 00:00:00 | | 2006-04-05 | 17,193,400 | 54.99 | 58.07 | 54.90 | 57.97 | 00:00:00 | | 2006-04-06 | 22,277,800 | 58.55 | 60.45 | 58.25 | 60.18 | 00:00:00 | | 2006-04-07 | 16,209,400 | 60.06 | 60.55 | 58.97 | 59.74 | 00:00:00 | | 2006-04-10 | 8,629,200 | 60.04 | 60.59 | 58.17 | 58.33 | 00:00:00 | | 2006-04-11 | 12,387,600 | 58.37 | 58.85 | 56.16 | 56.49 | 00:00:00 | | 2006-04-12 | 7,459,200 | 56.45 | 57.29 | 55.91 | 56.51 | 00:00:00 | | 2006-04-13 | 7,851,000 | 56.70 | 58.47 | 56.55 | 57.54 | 00:00:00 | | 2006-04-17 | 8,297,800 | 57.93 | 58.66 | 56.64 | 56.78 | 00:00:00 | | 2006-04-18 | 9,693,600 | 57.13 | 59.37 | 56.98 | 59.11 | 00:00:00 | | 2006-04-19 | 13,267,000 | 59.30 | 61.13 | 58.20 | 60.89 | 00:00:00 | | 2006-04-20 | 13,027,200 | 61.13 | 62.28 | 60.33 | 60.99 | 00:00:00 | | 2006-04-21 | 17,896,000 | 60.45 | 60.70 | 57.32 | 57.59 | 00:00:00 | | 2006-04-24 | 11,302,200 | 57.79 | 57.85 | 55.48 | 56.51 | 00:00:00 | | 2006-04-25 | 9,490,400 | 56.74 | 56.88 | 55.60 | 55.92 | 00:00:00 | | 2006-04-26 | 6,974,000 | 56.17 | 56.57 | 54.75 | 55.35 | 00:00:00 | | 2006-04-27 | 15,015,800 | 54.76 | 57.13 | 54.42 | 56.20 | 00:00:00 | | 2006-04-28 | 8,101,600 | 56.52 | 58.00 | 56.20 | 57.09 | 00:00:00 | | 2006-05-01 | 11,229,000 | 57.12 | 57.50 | 55.24 | 55.77 | 00:00:00 | | 2006-05-02 | 10,573,800 | 56.16 | 56.24 | 54.43 | 54.86 | 00:00:00 | | 2006-05-03 | 11,232,000 | 54.95 | 55.81 | 54.50 | 55.75 | 00:00:00 | | 2006-05-04 | 10,693,400 | 55.75 | 57.48 | 55.58 | 57.04 | 00:00:00 | | 2006-05-05 | 10,575,400 | 58.42 | 59.08 | 57.60 | 57.91 | 00:00:00 | | 2006-05-08 | 9,364,200 | 57.70 | 57.80 | 56.05 | 57.12 | 00:00:00 | | 2006-05-09 | 10,694,400 | 56.92 | 57.35 | 55.50 | 56.73 | 00:00:00 | | 2006-05-10 | 7,912,800 | 56.36 | 57.45 | 55.86 | 56.01 | 00:00:00 | | 2006-05-11 | 14,347,000 | 56.05 | 56.05 | 53.94 | 54.42 | 00:00:00 | | 2006-05-12 | 21,392,000 | 54.05 | 55.87 | 52.77 | 54.75 | 00:00:00 | | 2006-05-15 | 19,541,600 | 54.29 | 55.64 | 51.36 | 52.07 | 00:00:00 | | 2006-05-16 | 19,581,000 | 52.51 | 53.00 | 50.15 | 50.26 | 00:00:00 | | 2006-05-17 | 22,540,600 | 50.21 | 51.00 | 48.75 | 50.36 | 00:00:00 | | 2006-05-18 | 18,998,000 | 50.90 | 51.00 | 49.55 | 49.71 | 00:00:00 | | 2006-05-19 | 38,774,000 | 53.50 | 56.54 | 52.92 | 56.22 | 00:00:00 | | 2006-05-22 | 28,518,200 | 55.38 | 55.88 | 51.60 | 53.01 | 00:00:00 | | 2006-05-23 | 29,833,800 | 53.24 | 53.67 | 50.43 | 52.18 | 00:00:00 | | 2006-05-24 | 21,019,000 | 52.03 | 53.69 | 50.58 | 51.26 | 00:00:00 | | 2006-05-25 | 19,960,000 | 51.99 | 52.00 | 49.28 | 49.59 | 00:00:00 | | 2006-05-26 | 13,817,000 | 50.02 | 50.87 | 48.72 | 49.61 | 00:00:00 | | 2006-05-30 | 17,567,400 | 49.37 | 49.40 | 46.81 | 46.81 | 00:00:00 | | 2006-05-31 | 18,834,800 | 47.28 | 48.27 | 47.00 | 47.67 | 00:00:00 | | 2006-06-01 | 14,078,800 | 47.64 | 49.62 | 47.25 | 49.62 | 00:00:00 | | 2006-06-02 | 14,768,400 | 50.39 | 51.01 | 49.67 | 50.18 | 00:00:00 | | 2006-06-05 | 11,314,200 | 50.25 | 50.82 | 49.00 | 49.29 | 00:00:00 | | 2006-06-06 | 14,554,600 | 49.33 | 49.81 | 48.33 | 48.45 | 00:00:00 | | 2006-06-07 | 11,272,200 | 48.68 | 49.16 | 47.45 | 47.75 | 00:00:00 | | 2006-06-08 | 14,576,600 | 47.46 | 47.65 | 45.44 | 47.06 | 00:00:00 | | 2006-06-09 | 10,053,800 | 47.90 | 49.28 | 47.08 | 47.50 | 00:00:00 | | 2006-06-12 | 9,116,200 | 47.88 | 48.66 | 46.75 | 46.81 | 00:00:00 | | 2006-06-13 | 15,380,800 | 46.55 | 48.44 | 46.25 | 46.84 | 00:00:00 | | 2006-06-14 | 12,875,400 | 47.44 | 48.96 | 47.37 | 48.73 | 00:00:00 | | 2006-06-15 | 16,929,200 | 49.16 | 52.56 | 49.15 | 52.19 | 00:00:00 | | 2006-06-16 | 15,461,000 | 52.03 | 53.07 | 50.75 | 52.63 | 00:00:00 | | 2006-06-19 | 11,135,800 | 53.09 | 53.48 | 52.24 | 52.46 | 00:00:00 | | 2006-06-20 | 10,073,400 | 52.60 | 52.60 | 50.13 | 50.47 | 00:00:00 | | 2006-06-21 | 10,764,000 | 50.63 | 52.33 | 49.98 | 51.16 | 00:00:00 | | 2006-06-22 | 8,604,000 | 51.00 | 52.27 | 50.40 | 51.60 | 00:00:00 | | 2006-06-23 | 5,181,200 | 51.46 | 52.28 | 50.95 | 51.38 | 00:00:00 | | 2006-06-26 | 3,417,400 | 51.38 | 52.15 | 51.25 | 51.90 | 00:00:00 | | 2006-06-27 | 81,708,000 | 46.54 | 47.50 | 43.13 | 44.14 | 00:00:00 | | 2006-06-28 | 47,979,600 | 43.86 | 43.89 | 41.67 | 42.32 | 00:00:00 | | 2006-06-29 | 24,753,000 | 42.63 | 45.14 | 42.61 | 45.05 | 00:00:00 | | 2006-06-30 | 13,106,800 | 45.09 | 45.16 | 44.08 | 44.33 | 00:00:00 | | 2006-07-03 | 3,213,600 | 44.56 | 45.24 | 44.25 | 44.84 | 00:00:00 | | 2006-07-05 | 27,343,800 | 43.15 | 43.15 | 40.90 | 41.31 | 00:00:00 | | 2006-07-06 | 15,907,400 | 41.10 | 42.89 | 40.56 | 41.23 | 00:00:00 | | 2006-07-07 | 14,034,600 | 41.33 | 42.80 | 40.92 | 41.73 | 00:00:00 | | 2006-07-10 | 16,243,200 | 41.98 | 42.50 | 39.11 | 39.35 | 00:00:00 | | 2006-07-11 | 13,694,800 | 39.20 | 41.17 | 38.75 | 40.91 | 00:00:00 | | 2006-07-12 | 11,502,400 | 40.80 | 40.83 | 39.71 | 40.44 | 00:00:00 | | 2006-07-13 | 19,418,600 | 39.99 | 40.32 | 38.90 | 38.95 | 00:00:00 | | 2006-07-14 | 16,008,600 | 39.25 | 39.88 | 37.49 | 38.03 | 00:00:00 | | 2006-07-17 | 8,530,000 | 38.21 | 38.88 | 37.75 | 38.33 | 00:00:00 | | 2006-07-18 | 28,961,400 | 38.12 | 38.66 | 35.14 | 36.66 | 00:00:00 | | 2006-07-19 | 27,588,800 | 36.39 | 37.45 | 35.94 | 37.33 | 00:00:00 | | 2006-07-20 | 13,688,200 | 37.60 | 38.01 | 36.49 | 36.52 | 00:00:00 | | 2006-07-21 | 23,965,000 | 35.30 | 35.40 | 33.43 | 33.75 | 00:00:00 | | 2006-07-24 | 11,073,600 | 33.81 | 34.50 | 33.41 | 34.23 | 00:00:00 | | 2006-07-25 | 10,201,800 | 17.28 | 17.70 | 17.12 | 17.33 | 00:00:00 | | 2006-07-26 | 9,383,500 | 17.27 | 17.50 | 16.79 | 17.34 | 00:00:00 | | 2006-07-27 | 8,877,600 | 17.58 | 18.20 | 17.40 | 17.88 | 00:00:00 | | 2006-07-28 | 7,597,000 | 18.26 | 18.48 | 18.06 | 18.31 | 00:00:00 | | 2006-07-31 | 6,907,500 | 18.38 | 18.90 | 18.20 | 18.55 | 00:00:00 | | 2006-08-01 | 9,850,400 | 18.41 | 18.47 | 17.64 | 18.03 | 00:00:00 | | 2006-08-02 | 5,202,400 | 18.09 | 18.64 | 18.03 | 18.46 | 00:00:00 | | 2006-08-03 | 7,612,500 | 18.09 | 18.87 | 18.08 | 18.34 | 00:00:00 | | 2006-08-04 | 6,287,300 | 18.71 | 18.98 | 18.25 | 18.53 | 00:00:00 | | 2006-08-07 | 9,421,200 | 18.50 | 18.70 | 17.76 | 18.00 | 00:00:00 | | 2006-08-08 | 13,376,000 | 17.94 | 18.27 | 17.25 | 17.35 | 00:00:00 | | 2006-08-09 | 11,412,600 | 17.77 | 18.29 | 17.55 | 17.65 | 00:00:00 | | 2006-08-10 | 7,006,500 | 17.60 | 18.17 | 17.37 | 18.00 | 00:00:00 | | 2006-08-11 | 5,144,200 | 18.25 | 18.29 | 17.48 | 17.59 | 00:00:00 | | 2006-08-14 | 5,932,900 | 17.84 | 18.15 | 17.48 | 17.48 | 00:00:00 | | 2006-08-15 | 11,899,000 | 17.93 | 18.80 | 17.86 | 18.62 | 00:00:00 | | 2006-08-16 | 23,761,400 | 18.93 | 20.85 | 18.73 | 20.66 | 00:00:00 | | 2006-08-17 | 23,365,200 | 20.01 | 21.25 | 20.00 | 20.48 | 00:00:00 | | 2006-08-18 | 37,853,200 | 18.73 | 19.39 | 18.53 | 19.05 | 00:00:00 | | 2006-08-21 | 7,541,600 | 18.86 | 18.87 | 18.40 | 18.63 | 00:00:00 | | 2006-08-22 | 9,562,500 | 18.53 | 18.79 | 17.92 | 18.02 | 00:00:00 | | 2006-08-23 | 10,726,800 | 18.16 | 18.56 | 17.52 | 17.59 | 00:00:00 | | 2006-08-24 | 7,828,900 | 17.80 | 17.80 | 17.30 | 17.52 | 00:00:00 | | 2006-08-25 | 7,764,700 | 17.56 | 17.75 | 17.28 | 17.32 | 00:00:00 | | 2006-08-28 | 5,501,900 | 17.42 | 17.58 | 17.31 | 17.53 | 00:00:00 | | 2006-08-29 | 8,801,000 | 17.58 | 17.74 | 17.29 | 17.59 | 00:00:00 | | 2006-08-30 | 11,736,800 | 17.56 | 17.89 | 17.44 | 17.76 | 00:00:00 | | 2006-08-31 | 9,977,000 | 17.78 | 17.80 | 17.33 | 17.51 | 00:00:00 | | 2006-09-01 | 8,170,900 | 17.68 | 17.84 | 17.33 | 17.78 | 00:00:00 | | 2006-09-05 | 12,070,800 | 17.90 | 18.57 | 17.43 | 18.53 | 00:00:00 | | 2006-09-06 | 26,970,600 | 18.75 | 19.25 | 17.85 | 17.87 | 00:00:00 | | 2006-09-07 | 12,563,600 | 17.70 | 18.35 | 17.58 | 18.00 | 00:00:00 | | 2006-09-08 | 6,423,000 | 18.11 | 18.16 | 17.71 | 17.78 | 00:00:00 | | 2006-09-11 | 8,889,100 | 17.64 | 18.11 | 17.39 | 17.79 | 00:00:00 | | 2006-09-12 | 16,529,600 | 17.94 | 19.36 | 17.90 | 19.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
