|
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 | 2008-08-08 | 9,752,300 | 15.37 | 15.82 | 15.21 | 15.55 | 00:00:00 | 2008-08-11 | 15,913,500 | 15.90 | 16.21 | 15.79 | 15.82 | 00:00:00 | 2008-08-12 | 19,545,500 | 15.98 | 15.99 | 15.24 | 15.93 | 00:00:00 | 2008-08-13 | 11,037,300 | 15.88 | 16.20 | 15.66 | 16.02 | 00:00:00 | 2008-08-14 | 8,584,400 | 15.91 | 16.46 | 15.78 | 16.32 | 00:00:00 | 2008-08-15 | 19,320,800 | 16.43 | 16.63 | 15.85 | 15.88 | 00:00:00 | 2008-08-18 | 11,459,400 | 16.00 | 16.10 | 15.54 | 15.86 | 00:00:00 | 2008-08-19 | 13,028,000 | 15.74 | 16.04 | 15.54 | 15.87 | 00:00:00 | 2008-08-20 | 9,217,400 | 16.00 | 16.31 | 15.86 | 16.05 | 00:00:00 | 2008-08-21 | 6,741,100 | 16.08 | 16.25 | 15.71 | 15.84 | 00:00:00 | 2008-08-22 | 6,452,100 | 16.04 | 16.19 | 15.88 | 15.99 | 00:00:00 | 2008-08-25 | 10,843,100 | 16.17 | 16.17 | 15.62 | 15.67 | 00:00:00 | 2008-08-26 | 38,613,000 | 14.88 | 15.12 | 14.29 | 14.63 | 00:00:00 | 2008-08-27 | 21,111,100 | 14.74 | 14.85 | 14.26 | 14.44 | 00:00:00 | 2008-08-28 | 23,255,700 | 14.71 | 14.89 | 14.40 | 14.76 | 00:00:00 | 2008-08-29 | 30,078,400 | 14.17 | 14.44 | 13.80 | 14.11 | 00:00:00 | 2008-09-02 | 12,711,300 | 14.35 | 14.41 | 13.87 | 14.17 | 00:00:00 | 2008-09-03 | 32,020,800 | 13.98 | 13.98 | 12.55 | 12.63 | 00:00:00 | 2008-09-04 | 32,879,900 | 12.27 | 12.29 | 11.71 | 11.94 | 00:00:00 | 2008-09-05 | 18,512,200 | 11.72 | 12.49 | 11.72 | 12.39 | 00:00:00 | 2008-09-08 | 13,566,000 | 12.73 | 12.85 | 11.96 | 12.11 | 00:00:00 | 2008-09-09 | 15,024,900 | 12.14 | 12.15 | 11.46 | 11.62 | 00:00:00 | 2008-09-10 | 11,918,100 | 11.82 | 11.86 | 11.32 | 11.39 | 00:00:00 | 2008-09-11 | 16,451,900 | 11.17 | 11.94 | 11.05 | 11.68 | 00:00:00 | 2008-09-12 | 11,224,200 | 11.48 | 11.68 | 11.32 | 11.60 | 00:00:00 | 2008-09-15 | 18,164,200 | 11.19 | 11.24 | 10.58 | 10.80 | 00:00:00 | 2008-09-16 | 22,618,300 | 10.40 | 10.97 | 10.31 | 10.69 | 00:00:00 | 2008-09-17 | 18,671,100 | 10.37 | 10.61 | 10.09 | 10.12 | 00:00:00 | 2008-09-18 | 19,616,600 | 10.51 | 10.98 | 10.11 | 10.59 | 00:00:00 | 2008-09-19 | 20,660,800 | 11.22 | 11.83 | 10.93 | 11.06 | 00:00:00 | 2008-09-22 | 5,423,100 | 10.98 | 11.05 | 10.44 | 10.47 | 00:00:00 | 2008-09-23 | 8,192,900 | 10.43 | 10.60 | 10.08 | 10.24 | 00:00:00 | 2008-09-24 | 9,097,100 | 10.39 | 10.68 | 10.22 | 10.48 | 00:00:00 | 2008-09-25 | 12,544,400 | 10.59 | 10.97 | 10.32 | 10.76 | 00:00:00 | 2008-09-26 | 30,929,200 | 10.27 | 10.31 | 9.57 | 9.70 | 00:00:00 | 2008-09-29 | 23,930,600 | 9.50 | 9.57 | 8.45 | 8.63 | 00:00:00 | 2008-09-30 | 13,179,500 | 8.80 | 9.30 | 8.56 | 9.30 | 00:00:00 | 2008-10-01 | 8,126,100 | 9.26 | 9.32 | 8.89 | 9.12 | 00:00:00 | 2008-10-02 | 11,827,700 | 9.01 | 9.05 | 8.49 | 8.54 | 00:00:00 | 2008-10-03 | 13,732,100 | 8.69 | 9.15 | 8.42 | 8.51 | 00:00:00 | 2008-10-06 | 19,330,200 | 8.25 | 8.40 | 7.66 | 8.11 | 00:00:00 | 2008-10-07 | 13,115,800 | 8.40 | 8.41 | 7.56 | 7.58 | 00:00:00 | 2008-10-08 | 19,931,800 | 7.30 | 8.03 | 7.20 | 7.52 | 00:00:00 | 2008-10-09 | 11,296,200 | 7.73 | 7.96 | 7.15 | 7.30 | 00:00:00 | 2008-10-10 | 16,312,900 | 7.12 | 7.58 | 6.63 | 7.00 | 00:00:00 | 2008-10-13 | 10,705,700 | 7.29 | 7.89 | 7.27 | 7.84 | 00:00:00 | 2008-10-14 | 14,823,100 | 8.13 | 8.29 | 7.62 | 7.68 | 00:00:00 | 2008-10-15 | 12,259,700 | 7.79 | 7.93 | 7.08 | 7.14 | 00:00:00 | 2008-10-16 | 13,698,300 | 7.14 | 7.43 | 6.77 | 7.39 | 00:00:00 | 2008-10-17 | 10,352,200 | 7.27 | 7.73 | 7.08 | 7.37 | 00:00:00 | 2008-10-20 | 10,400,800 | 7.57 | 7.57 | 6.95 | 7.27 | 00:00:00 | 2008-10-21 | 13,170,300 | 7.15 | 7.19 | 6.73 | 6.74 | 00:00:00 | 2008-10-22 | 15,044,000 | 6.79 | 7.00 | 6.40 | 6.57 | 00:00:00 | 2008-10-23 | 13,572,300 | 6.51 | 6.58 | 6.08 | 6.31 | 00:00:00 | 2008-10-24 | 18,567,700 | 5.72 | 6.34 | 5.61 | 6.09 | 00:00:00 | 2008-10-27 | 11,212,000 | 6.01 | 6.40 | 5.93 | 6.06 | 00:00:00 | 2008-10-28 | 16,519,500 | 6.31 | 6.53 | 5.75 | 6.49 | 00:00:00 | 2008-10-29 | 15,785,200 | 6.54 | 7.15 | 6.25 | 6.93 | 00:00:00 | 2008-10-30 | 14,488,200 | 7.08 | 7.58 | 7.06 | 7.18 | 00:00:00 | 2008-10-31 | 9,627,300 | 6.99 | 7.18 | 6.66 | 6.96 | 00:00:00 | 2008-11-03 | 9,622,200 | 6.91 | 6.99 | 6.55 | 6.70 | 00:00:00 | 2008-11-04 | 22,081,600 | 7.22 | 7.69 | 7.11 | 7.36 | 00:00:00 | 2008-11-05 | 9,703,600 | 7.29 | 7.57 | 7.11 | 7.11 | 00:00:00 | 2008-11-06 | 11,520,200 | 7.04 | 7.17 | 6.57 | 6.62 | 00:00:00 | 2008-11-07 | 10,506,000 | 6.67 | 6.71 | 6.30 | 6.49 | 00:00:00 | 2008-11-10 | 7,944,700 | 6.70 | 6.75 | 6.11 | 6.17 | 00:00:00 | 2008-11-11 | 8,950,800 | 6.14 | 6.21 | 5.80 | 6.10 | 00:00:00 | 2008-11-12 | 8,660,300 | 6.11 | 6.11 | 5.69 | 5.73 | 00:00:00 | 2008-11-13 | 12,853,000 | 5.70 | 6.17 | 5.28 | 6.16 | 00:00:00 | 2008-11-14 | 10,727,900 | 6.14 | 6.14 | 5.59 | 5.81 | 00:00:00 | 2008-11-17 | 9,416,000 | 5.69 | 5.91 | 5.51 | 5.68 | 00:00:00 | 2008-11-18 | 10,809,400 | 5.73 | 5.87 | 5.42 | 5.55 | 00:00:00 | 2008-11-19 | 9,589,400 | 5.47 | 5.62 | 5.04 | 5.04 | 00:00:00 | 2008-11-20 | 18,176,900 | 4.93 | 5.25 | 4.71 | 4.78 | 00:00:00 | 2008-11-21 | 17,064,800 | 4.88 | 5.12 | 4.48 | 5.11 | 00:00:00 | 2008-11-24 | 11,887,500 | 5.29 | 5.54 | 5.08 | 5.53 | 00:00:00 | 2008-11-25 | 9,530,500 | 5.47 | 5.65 | 5.28 | 5.34 | 00:00:00 | 2008-11-26 | 9,407,400 | 5.30 | 5.80 | 5.19 | 5.80 | 00:00:00 | 2008-11-28 | 2,579,100 | 5.72 | 5.85 | 5.60 | 5.80 | 00:00:00 | 2008-12-01 | 8,756,000 | 5.68 | 5.68 | 5.21 | 5.21 | 00:00:00 | 2008-12-02 | 15,831,000 | 5.29 | 5.34 | 4.96 | 5.09 | 00:00:00 | 2008-12-03 | 27,266,900 | 5.59 | 6.18 | 5.50 | 6.13 | 00:00:00 | 2008-12-04 | 11,402,100 | 5.95 | 6.06 | 5.55 | 5.70 | 00:00:00 | 2008-12-05 | 12,297,600 | 5.78 | 5.78 | 5.30 | 5.76 | 00:00:00 | 2008-12-08 | 13,472,900 | 5.95 | 5.95 | 5.53 | 5.73 | 00:00:00 | 2008-12-09 | 23,738,900 | 5.66 | 6.58 | 5.52 | 6.40 | 00:00:00 | 2008-12-10 | 20,156,700 | 6.45 | 7.00 | 6.30 | 6.50 | 00:00:00 | 2008-12-11 | 10,432,600 | 6.41 | 6.65 | 6.14 | 6.19 | 00:00:00 | 2008-12-12 | 16,580,200 | 6.07 | 6.67 | 6.00 | 6.57 | 00:00:00 | 2008-12-15 | 10,861,700 | 6.59 | 6.71 | 6.30 | 6.64 | 00:00:00 | 2008-12-16 | 23,040,600 | 6.76 | 7.34 | 6.73 | 7.29 | 00:00:00 | 2008-12-17 | 28,005,400 | 7.06 | 7.57 | 6.97 | 7.18 | 00:00:00 | 2008-12-18 | 20,337,400 | 7.23 | 7.27 | 6.71 | 6.84 | 00:00:00 | 2008-12-19 | 17,609,200 | 6.97 | 7.26 | 6.92 | 7.13 | 00:00:00 | 2008-12-22 | 15,502,200 | 7.02 | 7.28 | 6.69 | 6.89 | 00:00:00 | 2008-12-23 | 10,113,700 | 6.84 | 6.99 | 6.50 | 6.59 | 00:00:00 | 2008-12-24 | 3,091,800 | 6.53 | 6.66 | 6.51 | 6.56 | 00:00:00 | 2008-12-26 | 4,735,000 | 6.60 | 6.64 | 6.30 | 6.45 | 00:00:00 | 2008-12-29 | 16,014,000 | 6.46 | 6.50 | 6.05 | 6.27 | 00:00:00 | 2008-12-30 | 10,734,600 | 6.39 | 6.65 | 6.21 | 6.64 | 00:00:00 | 2008-12-31 | 6,969,500 | 6.54 | 6.75 | 6.47 | 6.67 | 00:00:00 | 2009-01-02 | 10,972,000 | 6.67 | 7.25 | 6.55 | 7.11 | 00:00:00 | 2009-01-05 | 12,329,400 | 7.00 | 7.30 | 6.97 | 7.02 | 00:00:00 | 2009-01-06 | 17,849,300 | 7.02 | 7.73 | 7.02 | 7.64 | 00:00:00 | 2009-01-07 | 14,302,000 | 7.35 | 7.48 | 7.00 | 7.31 | 00:00:00 | 2009-01-08 | 10,463,000 | 7.23 | 7.35 | 7.04 | 7.28 | 00:00:00 | 2009-01-09 | 15,492,900 | 7.28 | 7.35 | 6.81 | 6.86 | 00:00:00 | 2009-01-12 | 11,036,000 | 6.77 | 6.83 | 6.37 | 6.52 | 00:00:00 | 2009-01-13 | 18,447,300 | 6.44 | 6.81 | 6.15 | 6.38 | 00:00:00 | 2009-01-14 | 11,097,700 | 6.30 | 6.40 | 6.13 | 6.31 | 00:00:00 | 2009-01-15 | 11,092,200 | 6.31 | 6.65 | 6.21 | 6.50 | 00:00:00 | 2009-01-16 | 26,164,700 | 6.63 | 6.87 | 6.22 | 6.31 | 00:00:00 | 2009-01-20 | 21,009,800 | 6.25 | 6.29 | 5.66 | 5.80 | 00:00:00 | 2009-01-21 | 14,166,600 | 5.88 | 6.17 | 5.85 | 6.16 | 00:00:00 | 2009-01-22 | 19,947,600 | 5.98 | 6.32 | 5.81 | 6.21 | 00:00:00 | 2009-01-23 | 21,249,600 | 6.09 | 6.86 | 6.00 | 6.75 | 00:00:00 | 2009-01-26 | 14,628,500 | 6.76 | 7.08 | 6.58 | 6.84 | 00:00:00 | 2009-01-27 | 12,287,900 | 6.94 | 7.31 | 6.93 | 7.20 | 00:00:00 | 2009-01-28 | 14,549,200 | 7.34 | 7.56 | 7.24 | 7.52 | 00:00:00 | 2009-01-29 | 10,584,500 | 7.37 | 7.43 | 7.14 | 7.23 | 00:00:00 | 2009-01-30 | 14,751,200 | 7.20 | 7.43 | 7.10 | 7.29 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|