|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-12 | 16,529,600 | 17.94 | 19.36 | 17.90 | 19.35 | 00:00:00 | 2006-09-13 | 13,943,300 | 18.96 | 19.59 | 18.70 | 18.92 | 00:00:00 | 2006-09-14 | 19,157,900 | 18.90 | 19.92 | 18.82 | 19.53 | 00:00:00 | 2006-09-15 | 24,457,100 | 19.90 | 20.60 | 19.56 | 19.99 | 00:00:00 | 2006-09-18 | 18,514,600 | 20.07 | 20.97 | 19.98 | 20.85 | 00:00:00 | 2006-09-19 | 16,348,000 | 21.10 | 21.12 | 19.81 | 20.34 | 00:00:00 | 2006-09-20 | 11,378,000 | 20.63 | 20.67 | 19.94 | 20.39 | 00:00:00 | 2006-09-21 | 19,380,400 | 20.48 | 20.49 | 19.17 | 19.31 | 00:00:00 | 2006-09-22 | 17,715,900 | 19.32 | 19.43 | 18.75 | 18.87 | 00:00:00 | 2006-09-25 | 14,535,000 | 19.20 | 19.50 | 18.82 | 19.29 | 00:00:00 | 2006-09-26 | 12,685,800 | 19.27 | 19.44 | 18.80 | 18.83 | 00:00:00 | 2006-09-27 | 21,773,400 | 19.00 | 20.10 | 18.87 | 19.67 | 00:00:00 | 2006-09-28 | 12,678,700 | 19.77 | 20.03 | 19.50 | 19.67 | 00:00:00 | 2006-09-29 | 14,237,100 | 19.86 | 20.10 | 19.34 | 19.37 | 00:00:00 | 2006-10-02 | 16,507,200 | 19.49 | 19.70 | 19.07 | 19.09 | 00:00:00 | 2006-10-03 | 80,498,300 | 16.25 | 17.15 | 15.91 | 16.80 | 00:00:00 | 2006-10-04 | 31,791,200 | 16.68 | 16.75 | 16.07 | 16.41 | 00:00:00 | 2006-10-05 | 18,076,700 | 16.43 | 16.96 | 16.29 | 16.91 | 00:00:00 | 2006-10-06 | 11,267,200 | 16.76 | 17.24 | 16.62 | 17.01 | 00:00:00 | 2006-10-09 | 9,030,600 | 17.00 | 17.44 | 16.90 | 17.09 | 00:00:00 | 2006-10-10 | 9,373,200 | 17.24 | 17.35 | 16.89 | 17.26 | 00:00:00 | 2006-10-11 | 11,890,400 | 17.13 | 17.94 | 17.09 | 17.61 | 00:00:00 | 2006-10-12 | 10,741,800 | 17.81 | 17.85 | 17.33 | 17.42 | 00:00:00 | 2006-10-13 | 8,673,200 | 17.45 | 17.47 | 17.19 | 17.30 | 00:00:00 | 2006-10-16 | 13,134,600 | 17.54 | 18.24 | 17.46 | 17.95 | 00:00:00 | 2006-10-17 | 11,277,900 | 17.80 | 17.88 | 17.35 | 17.49 | 00:00:00 | 2006-10-18 | 14,810,900 | 17.80 | 17.82 | 16.91 | 16.99 | 00:00:00 | 2006-10-19 | 15,124,800 | 16.98 | 17.15 | 16.75 | 16.92 | 00:00:00 | 2006-10-20 | 11,381,800 | 17.00 | 17.37 | 16.62 | 17.09 | 00:00:00 | 2006-10-23 | 17,357,300 | 16.95 | 17.01 | 16.27 | 16.37 | 00:00:00 | 2006-10-24 | 12,574,000 | 16.46 | 16.60 | 16.20 | 16.32 | 00:00:00 | 2006-10-25 | 13,394,100 | 16.52 | 16.80 | 16.39 | 16.49 | 00:00:00 | 2006-10-26 | 19,388,500 | 16.67 | 17.00 | 16.54 | 16.88 | 00:00:00 | 2006-10-27 | 29,062,900 | 16.96 | 17.92 | 16.93 | 17.65 | 00:00:00 | 2006-10-30 | 8,909,100 | 17.80 | 17.83 | 17.27 | 17.57 | 00:00:00 | 2006-10-31 | 19,072,800 | 17.69 | 18.40 | 17.62 | 18.28 | 00:00:00 | 2006-11-01 | 15,041,700 | 18.42 | 18.68 | 17.82 | 17.86 | 00:00:00 | 2006-11-02 | 15,290,800 | 17.71 | 18.44 | 17.69 | 18.34 | 00:00:00 | 2006-11-03 | 13,234,500 | 18.75 | 18.87 | 18.30 | 18.36 | 00:00:00 | 2006-11-06 | 8,923,600 | 18.65 | 18.80 | 18.37 | 18.69 | 00:00:00 | 2006-11-07 | 16,843,600 | 18.69 | 19.44 | 18.68 | 19.25 | 00:00:00 | 2006-11-08 | 8,922,000 | 18.97 | 19.39 | 18.80 | 19.15 | 00:00:00 | 2006-11-09 | 19,563,800 | 19.58 | 19.64 | 18.11 | 18.21 | 00:00:00 | 2006-11-10 | 8,449,700 | 18.39 | 18.82 | 18.22 | 18.80 | 00:00:00 | 2006-11-13 | 10,703,100 | 18.98 | 19.48 | 18.86 | 19.32 | 00:00:00 | 2006-11-14 | 11,128,800 | 19.41 | 19.80 | 18.95 | 19.73 | 00:00:00 | 2006-11-15 | 14,767,900 | 19.85 | 20.16 | 19.55 | 19.67 | 00:00:00 | 2006-11-16 | 19,657,900 | 19.75 | 19.75 | 19.28 | 19.62 | 00:00:00 | 2006-11-17 | 28,128,400 | 18.54 | 19.50 | 18.30 | 19.05 | 00:00:00 | 2006-11-20 | 30,380,900 | 19.49 | 20.94 | 19.30 | 20.86 | 00:00:00 | 2006-11-21 | 24,807,700 | 21.23 | 21.35 | 20.18 | 20.35 | 00:00:00 | 2006-11-22 | 14,547,200 | 20.50 | 20.97 | 20.05 | 20.81 | 00:00:00 | 2006-11-24 | 4,666,100 | 20.50 | 20.94 | 20.40 | 20.61 | 00:00:00 | 2006-11-27 | 13,125,600 | 20.58 | 20.95 | 20.06 | 20.08 | 00:00:00 | 2006-11-28 | 17,317,400 | 19.93 | 20.34 | 19.53 | 20.20 | 00:00:00 | 2006-11-29 | 13,028,100 | 20.67 | 20.86 | 20.10 | 20.30 | 00:00:00 | 2006-11-30 | 13,129,300 | 20.52 | 20.90 | 20.15 | 20.61 | 00:00:00 | 2006-12-01 | 13,422,300 | 20.56 | 20.70 | 19.93 | 20.20 | 00:00:00 | 2006-12-04 | 8,864,700 | 20.30 | 20.70 | 20.05 | 20.45 | 00:00:00 | 2006-12-05 | 8,529,300 | 20.60 | 20.85 | 20.46 | 20.54 | 00:00:00 | 2006-12-06 | 17,358,200 | 20.80 | 21.60 | 20.66 | 21.24 | 00:00:00 | 2006-12-07 | 18,451,900 | 21.44 | 21.85 | 20.78 | 20.87 | 00:00:00 | 2006-12-08 | 11,805,300 | 20.60 | 21.05 | 20.37 | 20.71 | 00:00:00 | 2006-12-11 | 7,607,900 | 20.70 | 20.98 | 20.47 | 20.54 | 00:00:00 | 2006-12-12 | 12,581,600 | 20.50 | 20.64 | 19.96 | 20.17 | 00:00:00 | 2006-12-13 | 16,348,300 | 20.39 | 20.39 | 19.72 | 19.79 | 00:00:00 | 2006-12-14 | 8,739,900 | 19.85 | 20.28 | 19.80 | 20.12 | 00:00:00 | 2006-12-15 | 10,335,700 | 20.34 | 20.40 | 19.81 | 20.01 | 00:00:00 | 2006-12-18 | 9,570,100 | 20.09 | 20.25 | 19.54 | 19.69 | 00:00:00 | 2006-12-19 | 9,741,900 | 19.60 | 20.06 | 19.35 | 19.97 | 00:00:00 | 2006-12-20 | 7,418,700 | 20.10 | 20.18 | 19.70 | 19.79 | 00:00:00 | 2006-12-21 | 7,915,000 | 19.70 | 19.97 | 19.20 | 19.40 | 00:00:00 | 2006-12-22 | 5,375,200 | 19.51 | 19.77 | 19.22 | 19.30 | 00:00:00 | 2006-12-26 | 3,515,800 | 19.38 | 19.48 | 19.27 | 19.33 | 00:00:00 | 2006-12-27 | 4,912,700 | 19.55 | 19.60 | 19.21 | 19.27 | 00:00:00 | 2006-12-28 | 5,036,400 | 19.19 | 19.35 | 19.10 | 19.15 | 00:00:00 | 2006-12-29 | 4,976,400 | 19.15 | 19.51 | 19.13 | 19.19 | 00:00:00 | 2007-01-03 | 12,724,500 | 19.40 | 20.10 | 19.18 | 19.54 | 00:00:00 | 2007-01-04 | 13,241,700 | 19.57 | 20.11 | 19.20 | 19.95 | 00:00:00 | 2007-01-05 | 12,759,200 | 19.52 | 19.58 | 19.17 | 19.41 | 00:00:00 | 2007-01-08 | 7,549,800 | 19.36 | 19.73 | 19.25 | 19.38 | 00:00:00 | 2007-01-09 | 17,773,900 | 19.56 | 19.97 | 19.20 | 19.73 | 00:00:00 | 2007-01-10 | 28,393,600 | 19.75 | 21.10 | 19.65 | 20.88 | 00:00:00 | 2007-01-11 | 24,537,300 | 20.81 | 21.05 | 20.14 | 20.70 | 00:00:00 | 2007-01-12 | 13,827,700 | 20.29 | 20.75 | 20.17 | 20.39 | 00:00:00 | 2007-01-16 | 13,046,400 | 20.30 | 20.57 | 19.80 | 19.90 | 00:00:00 | 2007-01-17 | 10,687,600 | 19.81 | 20.04 | 19.52 | 19.60 | 00:00:00 | 2007-01-18 | 17,916,900 | 19.40 | 19.50 | 18.60 | 18.76 | 00:00:00 | 2007-01-19 | 13,628,800 | 18.57 | 19.00 | 18.42 | 18.45 | 00:00:00 | 2007-01-22 | 14,227,200 | 18.54 | 18.55 | 17.92 | 18.30 | 00:00:00 | 2007-01-23 | 11,016,600 | 18.20 | 18.64 | 18.15 | 18.35 | 00:00:00 | 2007-01-24 | 14,808,300 | 18.74 | 19.45 | 18.54 | 19.35 | 00:00:00 | 2007-01-25 | 16,158,800 | 19.40 | 19.84 | 18.80 | 18.95 | 00:00:00 | 2007-01-26 | 11,963,600 | 18.86 | 19.27 | 18.49 | 19.02 | 00:00:00 | 2007-01-29 | 9,491,900 | 18.93 | 19.05 | 18.60 | 19.04 | 00:00:00 | 2007-01-30 | 5,260,400 | 19.16 | 19.16 | 18.75 | 18.79 | 00:00:00 | 2007-01-31 | 18,316,000 | 18.77 | 18.84 | 18.14 | 18.29 | 00:00:00 | 2007-02-01 | 24,953,000 | 18.40 | 18.45 | 17.90 | 18.35 | 00:00:00 | 2007-02-02 | 9,970,700 | 18.38 | 18.71 | 18.32 | 18.46 | 00:00:00 | 2007-02-05 | 14,192,800 | 18.21 | 18.49 | 17.95 | 18.19 | 00:00:00 | 2007-02-06 | 13,242,200 | 18.21 | 18.40 | 18.00 | 18.38 | 00:00:00 | 2007-02-07 | 18,893,800 | 18.75 | 18.95 | 18.43 | 18.80 | 00:00:00 | 2007-02-08 | 9,615,600 | 18.78 | 18.80 | 18.46 | 18.55 | 00:00:00 | 2007-02-09 | 16,345,300 | 18.87 | 19.20 | 18.26 | 18.31 | 00:00:00 | 2007-02-12 | 13,640,400 | 18.35 | 18.41 | 17.86 | 17.91 | 00:00:00 | 2007-02-13 | 15,281,000 | 18.11 | 18.31 | 17.92 | 18.26 | 00:00:00 | 2007-02-14 | 13,526,400 | 18.38 | 18.69 | 18.35 | 18.49 | 00:00:00 | 2007-02-15 | 20,361,300 | 18.46 | 19.39 | 18.41 | 19.35 | 00:00:00 | 2007-02-16 | 18,031,500 | 19.27 | 19.86 | 19.17 | 19.81 | 00:00:00 | 2007-02-20 | 11,522,700 | 19.77 | 20.02 | 19.40 | 19.83 | 00:00:00 | 2007-02-21 | 13,526,600 | 19.84 | 20.05 | 19.50 | 19.96 | 00:00:00 | 2007-02-22 | 13,770,800 | 20.19 | 20.43 | 19.92 | 20.18 | 00:00:00 | 2007-02-23 | 12,283,100 | 20.05 | 20.32 | 19.85 | 20.08 | 00:00:00 | 2007-02-26 | 16,487,600 | 19.92 | 20.05 | 19.58 | 19.86 | 00:00:00 | 2007-02-27 | 40,865,400 | 20.33 | 21.20 | 20.21 | 20.46 | 00:00:00 | 2007-02-28 | 17,239,700 | 20.30 | 20.68 | 20.03 | 20.52 | 00:00:00 | 2007-03-01 | 17,025,300 | 20.12 | 20.84 | 20.00 | 20.40 | 00:00:00 | 2007-03-02 | 13,179,800 | 20.35 | 20.50 | 19.80 | 19.83 | 00:00:00 | 2007-03-05 | 13,426,500 | 19.25 | 19.64 | 19.06 | 19.09 | 00:00:00 | 2007-03-06 | 13,555,800 | 19.28 | 19.40 | 19.03 | 19.24 | 00:00:00 | 2007-03-07 | 8,207,900 | 19.18 | 19.45 | 18.93 | 19.03 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|