|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-07 | 8,207,900 | 19.18 | 19.45 | 18.93 | 19.03 | 00:00:00 | | 2007-03-08 | 14,806,200 | 19.37 | 19.45 | 18.75 | 18.78 | 00:00:00 | | 2007-03-09 | 9,682,500 | 19.01 | 19.08 | 18.50 | 18.64 | 00:00:00 | | 2007-03-12 | 7,871,200 | 18.66 | 19.08 | 18.60 | 18.86 | 00:00:00 | | 2007-03-13 | 16,883,300 | 18.30 | 18.44 | 17.82 | 17.84 | 00:00:00 | | 2007-03-14 | 17,504,600 | 17.85 | 18.02 | 17.34 | 17.97 | 00:00:00 | | 2007-03-15 | 12,046,600 | 17.98 | 18.31 | 17.95 | 18.13 | 00:00:00 | | 2007-03-16 | 8,436,700 | 18.06 | 18.21 | 17.64 | 17.79 | 00:00:00 | | 2007-03-19 | 10,445,500 | 17.96 | 18.05 | 17.34 | 17.46 | 00:00:00 | | 2007-03-20 | 11,683,300 | 17.50 | 18.05 | 17.40 | 17.93 | 00:00:00 | | 2007-03-21 | 8,252,000 | 17.97 | 18.08 | 17.68 | 18.07 | 00:00:00 | | 2007-03-22 | 8,885,200 | 18.10 | 18.25 | 17.79 | 18.08 | 00:00:00 | | 2007-03-23 | 6,601,500 | 18.05 | 18.37 | 18.05 | 18.20 | 00:00:00 | | 2007-03-26 | 8,546,500 | 18.09 | 18.17 | 17.67 | 18.00 | 00:00:00 | | 2007-03-27 | 7,003,600 | 17.92 | 18.10 | 17.65 | 17.67 | 00:00:00 | | 2007-03-28 | 16,818,000 | 17.60 | 17.64 | 17.02 | 17.09 | 00:00:00 | | 2007-03-29 | 13,413,400 | 17.22 | 17.25 | 16.70 | 16.77 | 00:00:00 | | 2007-03-30 | 11,150,400 | 16.91 | 17.15 | 16.74 | 16.81 | 00:00:00 | | 2007-04-02 | 8,985,700 | 16.77 | 16.86 | 16.42 | 16.68 | 00:00:00 | | 2007-04-03 | 12,652,000 | 16.69 | 16.77 | 16.42 | 16.58 | 00:00:00 | | 2007-04-04 | 8,919,700 | 16.68 | 17.10 | 16.60 | 16.85 | 00:00:00 | | 2007-04-05 | 7,002,000 | 16.91 | 17.25 | 16.89 | 17.18 | 00:00:00 | | 2007-04-09 | 7,204,200 | 17.32 | 17.35 | 16.97 | 17.00 | 00:00:00 | | 2007-04-10 | 5,855,100 | 16.92 | 17.07 | 16.66 | 16.95 | 00:00:00 | | 2007-04-11 | 6,336,300 | 16.97 | 17.10 | 16.80 | 16.89 | 00:00:00 | | 2007-04-12 | 5,754,300 | 16.83 | 17.01 | 16.77 | 16.91 | 00:00:00 | | 2007-04-13 | 5,995,300 | 16.95 | 16.97 | 16.71 | 16.83 | 00:00:00 | | 2007-04-16 | 6,266,600 | 16.86 | 17.02 | 16.72 | 16.79 | 00:00:00 | | 2007-04-17 | 7,883,400 | 16.80 | 17.10 | 16.63 | 17.06 | 00:00:00 | | 2007-04-18 | 9,123,100 | 16.98 | 17.48 | 16.85 | 17.18 | 00:00:00 | | 2007-04-19 | 7,014,100 | 17.03 | 17.64 | 16.91 | 17.35 | 00:00:00 | | 2007-04-20 | 9,807,500 | 17.68 | 17.69 | 17.08 | 17.34 | 00:00:00 | | 2007-04-23 | 12,967,900 | 17.25 | 17.30 | 16.60 | 16.67 | 00:00:00 | | 2007-04-24 | 13,152,800 | 16.85 | 17.07 | 16.51 | 16.94 | 00:00:00 | | 2007-04-25 | 14,744,900 | 16.81 | 16.92 | 16.60 | 16.75 | 00:00:00 | | 2007-04-26 | 18,555,700 | 16.75 | 16.91 | 16.65 | 16.70 | 00:00:00 | | 2007-04-27 | 26,177,500 | 16.46 | 16.51 | 16.04 | 16.28 | 00:00:00 | | 2007-04-30 | 17,514,800 | 16.26 | 16.40 | 16.00 | 16.14 | 00:00:00 | | 2007-05-01 | 15,310,100 | 16.18 | 16.51 | 15.98 | 16.38 | 00:00:00 | | 2007-05-02 | 8,076,800 | 16.40 | 16.67 | 16.25 | 16.53 | 00:00:00 | | 2007-05-03 | 19,770,900 | 16.44 | 17.36 | 16.26 | 17.10 | 00:00:00 | | 2007-05-04 | 18,021,600 | 17.28 | 17.71 | 17.03 | 17.60 | 00:00:00 | | 2007-05-07 | 19,380,100 | 18.30 | 18.46 | 17.69 | 17.80 | 00:00:00 | | 2007-05-08 | 8,005,300 | 18.00 | 18.01 | 17.52 | 17.74 | 00:00:00 | | 2007-05-09 | 10,541,000 | 17.55 | 17.76 | 17.43 | 17.72 | 00:00:00 | | 2007-05-10 | 11,603,800 | 17.88 | 18.18 | 17.23 | 17.35 | 00:00:00 | | 2007-05-11 | 4,776,400 | 17.42 | 17.64 | 17.32 | 17.52 | 00:00:00 | | 2007-05-14 | 6,242,100 | 17.59 | 17.71 | 17.15 | 17.20 | 00:00:00 | | 2007-05-15 | 9,742,100 | 17.23 | 17.47 | 16.88 | 16.96 | 00:00:00 | | 2007-05-16 | 10,783,400 | 17.03 | 17.11 | 16.70 | 17.04 | 00:00:00 | | 2007-05-17 | 12,331,000 | 17.22 | 17.25 | 16.84 | 17.00 | 00:00:00 | | 2007-05-18 | 21,499,200 | 17.30 | 17.44 | 16.45 | 16.51 | 00:00:00 | | 2007-05-21 | 15,502,300 | 16.55 | 16.63 | 16.30 | 16.37 | 00:00:00 | | 2007-05-22 | 8,302,800 | 16.45 | 16.49 | 16.26 | 16.30 | 00:00:00 | | 2007-05-23 | 12,265,700 | 16.31 | 16.34 | 16.00 | 16.02 | 00:00:00 | | 2007-05-24 | 34,863,600 | 15.90 | 15.90 | 15.28 | 15.50 | 00:00:00 | | 2007-05-25 | 16,131,900 | 15.57 | 15.69 | 15.25 | 15.51 | 00:00:00 | | 2007-05-29 | 13,756,300 | 15.78 | 16.12 | 15.75 | 15.93 | 00:00:00 | | 2007-05-30 | 13,307,300 | 15.79 | 15.79 | 15.47 | 15.57 | 00:00:00 | | 2007-05-31 | 13,929,200 | 15.55 | 15.79 | 15.36 | 15.70 | 00:00:00 | | 2007-06-01 | 16,136,000 | 15.81 | 16.34 | 15.75 | 16.24 | 00:00:00 | | 2007-06-04 | 8,139,800 | 16.08 | 16.39 | 15.95 | 16.04 | 00:00:00 | | 2007-06-05 | 12,533,900 | 16.02 | 16.26 | 15.77 | 16.26 | 00:00:00 | | 2007-06-06 | 13,291,600 | 16.12 | 16.35 | 15.77 | 15.81 | 00:00:00 | | 2007-06-07 | 13,444,900 | 15.82 | 16.20 | 15.75 | 15.89 | 00:00:00 | | 2007-06-08 | 14,262,100 | 15.92 | 16.46 | 15.80 | 16.45 | 00:00:00 | | 2007-06-11 | 9,353,000 | 16.34 | 16.68 | 16.33 | 16.37 | 00:00:00 | | 2007-06-12 | 17,084,900 | 16.25 | 16.93 | 16.13 | 16.71 | 00:00:00 | | 2007-06-13 | 13,929,200 | 16.88 | 17.18 | 16.68 | 17.05 | 00:00:00 | | 2007-06-14 | 12,348,300 | 17.11 | 17.30 | 16.89 | 16.97 | 00:00:00 | | 2007-06-15 | 12,539,800 | 17.21 | 17.27 | 16.88 | 17.05 | 00:00:00 | | 2007-06-18 | 7,296,800 | 17.13 | 17.17 | 16.91 | 17.09 | 00:00:00 | | 2007-06-19 | 17,332,300 | 16.92 | 17.67 | 16.75 | 17.64 | 00:00:00 | | 2007-06-20 | 9,562,700 | 17.65 | 17.76 | 17.36 | 17.36 | 00:00:00 | | 2007-06-21 | 14,894,100 | 17.35 | 17.87 | 17.27 | 17.76 | 00:00:00 | | 2007-06-22 | 42,984,900 | 17.71 | 18.00 | 17.40 | 18.00 | 00:00:00 | | 2007-06-25 | 19,315,900 | 17.89 | 17.96 | 17.03 | 17.11 | 00:00:00 | | 2007-06-26 | 17,126,000 | 17.35 | 17.41 | 16.92 | 17.31 | 00:00:00 | | 2007-06-27 | 14,601,100 | 17.26 | 17.65 | 17.09 | 17.51 | 00:00:00 | | 2007-06-28 | 13,337,500 | 17.48 | 17.53 | 17.14 | 17.21 | 00:00:00 | | 2007-06-29 | 28,052,300 | 17.66 | 18.45 | 17.54 | 18.21 | 00:00:00 | | 2007-07-02 | 15,025,100 | 17.96 | 18.20 | 17.73 | 18.08 | 00:00:00 | | 2007-07-03 | 14,446,300 | 18.31 | 18.88 | 18.27 | 18.32 | 00:00:00 | | 2007-07-05 | 13,768,800 | 18.39 | 18.61 | 18.06 | 18.22 | 00:00:00 | | 2007-07-06 | 14,789,800 | 18.25 | 18.33 | 17.91 | 18.22 | 00:00:00 | | 2007-07-09 | 8,984,600 | 18.17 | 18.30 | 18.02 | 18.20 | 00:00:00 | | 2007-07-10 | 21,779,700 | 18.00 | 19.10 | 17.94 | 18.47 | 00:00:00 | | 2007-07-11 | 20,114,500 | 18.40 | 18.40 | 17.81 | 17.92 | 00:00:00 | | 2007-07-12 | 15,347,000 | 18.07 | 18.49 | 17.75 | 18.44 | 00:00:00 | | 2007-07-13 | 18,878,400 | 18.45 | 18.77 | 18.33 | 18.58 | 00:00:00 | | 2007-07-16 | 13,250,400 | 18.97 | 19.00 | 18.57 | 18.63 | 00:00:00 | | 2007-07-17 | 21,472,500 | 18.74 | 19.69 | 18.73 | 19.40 | 00:00:00 | | 2007-07-18 | 14,317,300 | 19.15 | 19.36 | 18.91 | 19.04 | 00:00:00 | | 2007-07-19 | 29,820,800 | 19.25 | 19.60 | 19.07 | 19.51 | 00:00:00 | | 2007-07-20 | 22,244,700 | 19.79 | 20.04 | 19.49 | 19.64 | 00:00:00 | | 2007-07-23 | 16,244,100 | 19.77 | 19.90 | 19.22 | 19.26 | 00:00:00 | | 2007-07-24 | 15,786,200 | 19.10 | 19.23 | 18.58 | 18.82 | 00:00:00 | | 2007-07-25 | 11,802,800 | 18.95 | 19.02 | 18.50 | 18.79 | 00:00:00 | | 2007-07-26 | 19,657,200 | 18.60 | 19.26 | 18.50 | 18.59 | 00:00:00 | | 2007-07-27 | 20,449,100 | 18.58 | 19.17 | 18.55 | 18.58 | 00:00:00 | | 2007-07-30 | 8,785,100 | 18.66 | 18.99 | 18.66 | 18.89 | 00:00:00 | | 2007-07-31 | 25,905,100 | 19.06 | 19.08 | 17.80 | 18.00 | 00:00:00 | | 2007-08-01 | 23,268,800 | 18.00 | 18.01 | 17.20 | 17.54 | 00:00:00 | | 2007-08-02 | 22,837,500 | 17.36 | 17.51 | 16.60 | 17.32 | 00:00:00 | | 2007-08-03 | 12,780,400 | 17.54 | 17.58 | 16.86 | 16.86 | 00:00:00 | | 2007-08-06 | 12,635,400 | 16.86 | 17.09 | 16.29 | 17.01 | 00:00:00 | | 2007-08-07 | 13,781,000 | 16.98 | 17.18 | 16.38 | 17.09 | 00:00:00 | | 2007-08-08 | 12,792,800 | 17.24 | 17.95 | 17.18 | 17.60 | 00:00:00 | | 2007-08-09 | 13,369,000 | 17.25 | 17.93 | 16.98 | 17.58 | 00:00:00 | | 2007-08-10 | 10,905,800 | 17.57 | 17.80 | 17.00 | 17.56 | 00:00:00 | | 2007-08-13 | 9,013,400 | 17.63 | 17.69 | 17.19 | 17.46 | 00:00:00 | | 2007-08-14 | 9,279,400 | 17.50 | 17.78 | 17.34 | 17.38 | 00:00:00 | | 2007-08-15 | 9,188,500 | 17.28 | 17.54 | 16.87 | 16.94 | 00:00:00 | | 2007-08-16 | 17,905,700 | 17.07 | 17.14 | 16.16 | 16.44 | 00:00:00 | | 2007-08-17 | 12,174,400 | 16.78 | 17.10 | 16.44 | 16.72 | 00:00:00 | | 2007-08-20 | 11,274,900 | 16.82 | 17.24 | 16.51 | 17.10 | 00:00:00 | | 2007-08-21 | 11,936,300 | 17.01 | 17.08 | 16.80 | 16.97 | 00:00:00 | | 2007-08-22 | 18,251,100 | 17.16 | 17.80 | 16.94 | 17.69 | 00:00:00 | | 2007-08-23 | 21,800,000 | 17.79 | 18.25 | 17.74 | 17.85 | 00:00:00 | | 2007-08-24 | 71,822,200 | 16.00 | 16.28 | 15.68 | 15.75 | 00:00:00 | | 2007-08-27 | 20,085,100 | 15.72 | 15.76 | 15.27 | 15.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
