|
 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 | | 2007-08-27 | 20,085,100 | 15.72 | 15.76 | 15.27 | 15.39 | 00:00:00 | | 2007-08-28 | 11,122,900 | 15.35 | 15.79 | 15.33 | 15.52 | 00:00:00 | | 2007-08-29 | 14,251,600 | 15.90 | 16.30 | 15.76 | 16.25 | 00:00:00 | | 2007-08-30 | 12,058,700 | 16.17 | 16.27 | 15.88 | 16.05 | 00:00:00 | | 2007-08-31 | 9,461,400 | 16.29 | 16.66 | 16.13 | 16.57 | 00:00:00 | | 2007-09-04 | 10,070,400 | 16.59 | 17.18 | 16.48 | 17.03 | 00:00:00 | | 2007-09-05 | 8,803,500 | 16.94 | 17.16 | 16.81 | 17.12 | 00:00:00 | | 2007-09-06 | 8,095,700 | 17.15 | 17.24 | 16.85 | 16.87 | 00:00:00 | | 2007-09-07 | 9,840,700 | 16.65 | 16.74 | 16.22 | 16.44 | 00:00:00 | | 2007-09-10 | 6,876,100 | 16.58 | 16.78 | 16.16 | 16.53 | 00:00:00 | | 2007-09-11 | 11,175,500 | 16.75 | 17.00 | 16.62 | 16.72 | 00:00:00 | | 2007-09-12 | 12,479,000 | 16.71 | 17.00 | 16.34 | 16.37 | 00:00:00 | | 2007-09-13 | 9,609,800 | 16.48 | 16.60 | 16.27 | 16.52 | 00:00:00 | | 2007-09-14 | 8,554,500 | 16.33 | 16.65 | 16.26 | 16.40 | 00:00:00 | | 2007-09-17 | 11,817,200 | 16.36 | 16.38 | 15.89 | 16.00 | 00:00:00 | | 2007-09-18 | 13,790,500 | 16.07 | 16.25 | 15.95 | 16.20 | 00:00:00 | | 2007-09-19 | 25,925,800 | 16.25 | 16.39 | 15.42 | 15.57 | 00:00:00 | | 2007-09-20 | 10,509,700 | 15.55 | 15.77 | 15.49 | 15.64 | 00:00:00 | | 2007-09-21 | 12,306,700 | 15.64 | 16.10 | 15.64 | 15.94 | 00:00:00 | | 2007-09-24 | 10,363,100 | 16.01 | 16.23 | 15.72 | 15.80 | 00:00:00 | | 2007-09-25 | 7,043,500 | 15.78 | 16.06 | 15.76 | 16.00 | 00:00:00 | | 2007-09-26 | 12,536,000 | 16.10 | 16.70 | 16.10 | 16.53 | 00:00:00 | | 2007-09-27 | 7,019,000 | 16.67 | 16.68 | 16.28 | 16.31 | 00:00:00 | | 2007-09-28 | 6,270,400 | 16.35 | 16.50 | 16.22 | 16.37 | 00:00:00 | | 2007-10-01 | 9,736,300 | 16.14 | 16.33 | 16.05 | 16.29 | 00:00:00 | | 2007-10-02 | 11,379,500 | 16.34 | 16.99 | 16.24 | 16.85 | 00:00:00 | | 2007-10-03 | 5,814,500 | 16.70 | 16.88 | 16.44 | 16.58 | 00:00:00 | | 2007-10-04 | 6,256,500 | 16.55 | 16.79 | 16.45 | 16.76 | 00:00:00 | | 2007-10-05 | 8,164,000 | 16.77 | 16.88 | 16.59 | 16.78 | 00:00:00 | | 2007-10-08 | 6,256,100 | 16.67 | 16.76 | 16.51 | 16.73 | 00:00:00 | | 2007-10-09 | 9,670,200 | 16.65 | 16.73 | 16.38 | 16.53 | 00:00:00 | | 2007-10-10 | 13,854,700 | 16.46 | 16.78 | 16.45 | 16.77 | 00:00:00 | | 2007-10-11 | 17,442,900 | 16.82 | 17.34 | 16.60 | 16.90 | 00:00:00 | | 2007-10-12 | 9,409,100 | 16.98 | 17.16 | 16.90 | 17.13 | 00:00:00 | | 2007-10-15 | 11,145,800 | 16.74 | 17.37 | 16.74 | 16.95 | 00:00:00 | | 2007-10-16 | 8,161,500 | 16.83 | 17.08 | 16.76 | 16.87 | 00:00:00 | | 2007-10-17 | 19,364,200 | 17.15 | 17.48 | 17.05 | 17.48 | 00:00:00 | | 2007-10-18 | 15,792,800 | 17.44 | 18.01 | 17.29 | 17.91 | 00:00:00 | | 2007-10-19 | 14,515,100 | 17.94 | 18.10 | 17.25 | 17.48 | 00:00:00 | | 2007-10-22 | 8,974,800 | 17.46 | 17.69 | 17.12 | 17.61 | 00:00:00 | | 2007-10-23 | 10,655,200 | 17.75 | 18.03 | 17.59 | 18.03 | 00:00:00 | | 2007-10-24 | 22,280,100 | 17.55 | 17.66 | 16.77 | 17.22 | 00:00:00 | | 2007-10-25 | 20,825,000 | 17.30 | 17.32 | 16.28 | 16.64 | 00:00:00 | | 2007-10-26 | 13,802,300 | 16.95 | 17.00 | 16.39 | 16.85 | 00:00:00 | | 2007-10-29 | 13,451,200 | 16.90 | 17.91 | 16.90 | 17.86 | 00:00:00 | | 2007-10-30 | 8,267,100 | 17.88 | 18.09 | 17.58 | 17.98 | 00:00:00 | | 2007-10-31 | 9,902,500 | 18.01 | 18.20 | 17.51 | 18.03 | 00:00:00 | | 2007-11-01 | 13,048,700 | 17.84 | 18.50 | 17.75 | 18.18 | 00:00:00 | | 2007-11-02 | 9,248,900 | 18.50 | 18.55 | 17.78 | 18.29 | 00:00:00 | | 2007-11-05 | 7,823,500 | 18.07 | 18.44 | 17.84 | 18.25 | 00:00:00 | | 2007-11-06 | 13,253,900 | 18.15 | 18.84 | 18.15 | 18.59 | 00:00:00 | | 2007-11-07 | 10,632,400 | 18.38 | 18.57 | 18.19 | 18.36 | 00:00:00 | | 2007-11-08 | 13,464,800 | 18.12 | 18.33 | 17.51 | 17.81 | 00:00:00 | | 2007-11-09 | 10,123,100 | 17.66 | 18.01 | 17.25 | 17.55 | 00:00:00 | | 2007-11-12 | 10,964,400 | 17.47 | 17.80 | 17.10 | 17.14 | 00:00:00 | | 2007-11-13 | 9,649,300 | 17.27 | 17.65 | 17.11 | 17.61 | 00:00:00 | | 2007-11-14 | 11,279,200 | 17.60 | 17.69 | 17.16 | 17.20 | 00:00:00 | | 2007-11-15 | 8,170,200 | 17.00 | 17.51 | 17.00 | 17.37 | 00:00:00 | | 2007-11-16 | 11,462,600 | 17.36 | 17.61 | 17.26 | 17.52 | 00:00:00 | | 2007-11-19 | 12,054,300 | 17.31 | 17.56 | 16.44 | 16.50 | 00:00:00 | | 2007-11-20 | 14,222,700 | 16.65 | 16.92 | 15.79 | 16.10 | 00:00:00 | | 2007-11-21 | 13,385,900 | 16.01 | 16.75 | 15.63 | 16.24 | 00:00:00 | | 2007-11-23 | 2,966,400 | 16.29 | 16.57 | 16.00 | 16.52 | 00:00:00 | | 2007-11-26 | 8,909,900 | 16.35 | 16.89 | 15.97 | 15.99 | 00:00:00 | | 2007-11-27 | 19,959,200 | 16.07 | 16.68 | 16.02 | 16.65 | 00:00:00 | | 2007-11-28 | 41,764,000 | 15.41 | 15.59 | 14.50 | 14.96 | 00:00:00 | | 2007-11-29 | 11,985,900 | 14.82 | 15.29 | 14.82 | 15.19 | 00:00:00 | | 2007-11-30 | 7,670,300 | 15.22 | 15.35 | 14.85 | 14.94 | 00:00:00 | | 2007-12-03 | 8,058,400 | 14.86 | 15.30 | 14.82 | 15.11 | 00:00:00 | | 2007-12-04 | 7,818,700 | 15.08 | 15.25 | 14.93 | 14.95 | 00:00:00 | | 2007-12-05 | 9,490,000 | 15.28 | 15.59 | 15.12 | 15.40 | 00:00:00 | | 2007-12-06 | 6,466,200 | 15.39 | 15.65 | 15.21 | 15.34 | 00:00:00 | | 2007-12-07 | 6,316,300 | 15.25 | 15.65 | 15.22 | 15.65 | 00:00:00 | | 2007-12-10 | 7,812,400 | 15.53 | 15.95 | 15.21 | 15.24 | 00:00:00 | | 2007-12-11 | 13,309,300 | 15.25 | 15.34 | 14.71 | 14.82 | 00:00:00 | | 2007-12-12 | 11,862,000 | 15.00 | 15.14 | 14.49 | 14.71 | 00:00:00 | | 2007-12-13 | 9,802,900 | 14.67 | 14.98 | 14.24 | 14.52 | 00:00:00 | | 2007-12-14 | 9,622,400 | 14.29 | 14.50 | 14.15 | 14.39 | 00:00:00 | | 2007-12-17 | 8,046,200 | 14.15 | 14.56 | 14.15 | 14.27 | 00:00:00 | | 2007-12-18 | 6,334,500 | 14.31 | 14.67 | 14.31 | 14.58 | 00:00:00 | | 2007-12-19 | 11,236,800 | 14.55 | 14.69 | 14.35 | 14.40 | 00:00:00 | | 2007-12-20 | 13,463,900 | 14.48 | 14.50 | 14.13 | 14.38 | 00:00:00 | | 2007-12-21 | 10,186,400 | 14.54 | 14.55 | 14.15 | 14.25 | 00:00:00 | | 2007-12-24 | 4,405,900 | 14.10 | 14.23 | 14.00 | 14.14 | 00:00:00 | | 2007-12-26 | 5,848,300 | 14.16 | 14.33 | 14.00 | 14.12 | 00:00:00 | | 2007-12-27 | 6,463,500 | 14.04 | 14.12 | 13.71 | 13.74 | 00:00:00 | | 2007-12-28 | 9,354,600 | 13.78 | 14.10 | 13.49 | 14.01 | 00:00:00 | | 2007-12-31 | 9,614,100 | 14.02 | 14.10 | 13.81 | 13.98 | 00:00:00 | | 2008-01-02 | 20,483,700 | 13.90 | 13.94 | 13.22 | 13.33 | 00:00:00 | | 2008-01-03 | 16,088,600 | 13.32 | 13.35 | 12.80 | 13.23 | 00:00:00 | | 2008-01-04 | 14,878,600 | 12.96 | 12.99 | 12.00 | 12.31 | 00:00:00 | | 2008-01-07 | 16,949,300 | 12.37 | 12.41 | 11.71 | 12.01 | 00:00:00 | | 2008-01-08 | 22,130,800 | 12.06 | 12.15 | 11.04 | 11.14 | 00:00:00 | | 2008-01-09 | 20,173,300 | 11.20 | 11.64 | 10.99 | 11.58 | 00:00:00 | | 2008-01-10 | 13,136,500 | 11.52 | 11.73 | 11.19 | 11.47 | 00:00:00 | | 2008-01-11 | 12,671,900 | 11.37 | 11.46 | 10.83 | 10.85 | 00:00:00 | | 2008-01-14 | 14,424,500 | 11.26 | 11.48 | 11.08 | 11.24 | 00:00:00 | | 2008-01-15 | 8,663,200 | 11.13 | 11.20 | 10.67 | 10.72 | 00:00:00 | | 2008-01-16 | 19,434,100 | 10.32 | 11.35 | 10.30 | 10.98 | 00:00:00 | | 2008-01-17 | 11,235,600 | 11.02 | 11.18 | 10.49 | 10.53 | 00:00:00 | | 2008-01-18 | 19,717,500 | 10.48 | 10.99 | 10.27 | 10.74 | 00:00:00 | | 2008-01-22 | 18,898,900 | 10.20 | 10.47 | 9.99 | 10.17 | 00:00:00 | | 2008-01-23 | 18,284,900 | 10.03 | 10.61 | 9.77 | 10.48 | 00:00:00 | | 2008-01-24 | 24,327,400 | 10.92 | 11.95 | 10.90 | 11.63 | 00:00:00 | | 2008-01-25 | 20,566,400 | 12.00 | 12.19 | 11.48 | 11.53 | 00:00:00 | | 2008-01-28 | 11,033,600 | 11.52 | 11.90 | 11.36 | 11.88 | 00:00:00 | | 2008-01-29 | 10,507,800 | 12.00 | 12.04 | 11.61 | 11.93 | 00:00:00 | | 2008-01-30 | 9,445,200 | 11.90 | 12.19 | 11.73 | 11.85 | 00:00:00 | | 2008-01-31 | 10,683,900 | 11.80 | 12.01 | 11.63 | 11.87 | 00:00:00 | | 2008-02-01 | 16,029,600 | 12.05 | 13.03 | 11.92 | 12.76 | 00:00:00 | | 2008-02-04 | 7,504,300 | 12.80 | 12.93 | 12.42 | 12.55 | 00:00:00 | | 2008-02-05 | 8,722,100 | 12.25 | 12.40 | 11.70 | 11.77 | 00:00:00 | | 2008-02-06 | 21,028,700 | 11.78 | 11.87 | 10.51 | 10.57 | 00:00:00 | | 2008-02-07 | 18,381,300 | 10.41 | 10.99 | 10.02 | 10.83 | 00:00:00 | | 2008-02-08 | 13,314,600 | 10.74 | 11.30 | 10.71 | 11.03 | 00:00:00 | | 2008-02-11 | 8,481,200 | 11.15 | 11.58 | 10.90 | 11.42 | 00:00:00 | | 2008-02-12 | 8,372,300 | 11.46 | 11.51 | 11.01 | 11.07 | 00:00:00 | | 2008-02-13 | 10,114,600 | 11.25 | 11.34 | 10.90 | 11.22 | 00:00:00 | | 2008-02-14 | 8,108,300 | 11.25 | 11.32 | 10.85 | 10.98 | 00:00:00 | | 2008-02-15 | 7,979,100 | 11.04 | 11.04 | 10.62 | 10.77 | 00:00:00 | | 2008-02-19 | 9,031,800 | 10.94 | 10.96 | 10.43 | 10.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
