|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-30 | 14,751,200 | 7.20 | 7.43 | 7.10 | 7.29 | 00:00:00 | | 2009-02-02 | 8,570,600 | 7.15 | 7.46 | 7.10 | 7.34 | 00:00:00 | | 2009-02-03 | 11,398,100 | 7.34 | 7.53 | 7.17 | 7.49 | 00:00:00 | | 2009-02-04 | 18,363,100 | 7.48 | 7.95 | 7.29 | 7.68 | 00:00:00 | | 2009-02-05 | 26,022,100 | 7.93 | 8.21 | 7.80 | 8.08 | 00:00:00 | | 2009-02-06 | 15,019,500 | 8.08 | 8.44 | 8.04 | 8.28 | 00:00:00 | | 2009-02-09 | 12,027,400 | 8.37 | 8.40 | 8.07 | 8.16 | 00:00:00 | | 2009-02-10 | 15,758,000 | 8.16 | 8.28 | 7.69 | 7.84 | 00:00:00 | | 2009-02-11 | 11,769,500 | 7.97 | 8.05 | 7.66 | 7.83 | 00:00:00 | | 2009-02-12 | 18,204,700 | 7.78 | 7.94 | 7.52 | 7.93 | 00:00:00 | | 2009-02-13 | 12,142,400 | 8.02 | 8.29 | 7.92 | 8.19 | 00:00:00 | | 2009-02-17 | 20,966,700 | 7.90 | 7.94 | 7.35 | 7.44 | 00:00:00 | | 2009-02-18 | 11,596,300 | 7.63 | 7.73 | 7.24 | 7.49 | 00:00:00 | | 2009-02-19 | 12,412,300 | 7.56 | 7.73 | 6.96 | 7.00 | 00:00:00 | | 2009-02-20 | 22,824,600 | 6.90 | 7.16 | 6.57 | 7.02 | 00:00:00 | | 2009-02-23 | 10,331,500 | 7.10 | 7.10 | 6.56 | 6.61 | 00:00:00 | | 2009-02-24 | 21,835,800 | 7.02 | 7.51 | 6.95 | 7.48 | 00:00:00 | | 2009-02-25 | 19,813,000 | 7.45 | 7.83 | 7.29 | 7.64 | 00:00:00 | | 2009-02-26 | 10,919,000 | 7.68 | 7.96 | 7.49 | 7.51 | 00:00:00 | | 2009-02-27 | 13,436,500 | 7.43 | 7.66 | 7.23 | 7.51 | 00:00:00 | | 2009-03-02 | 14,385,200 | 7.32 | 7.62 | 7.07 | 7.13 | 00:00:00 | | 2009-03-03 | 10,958,800 | 7.26 | 7.41 | 6.99 | 7.18 | 00:00:00 | | 2009-03-04 | 13,855,600 | 7.34 | 7.79 | 7.22 | 7.58 | 00:00:00 | | 2009-03-05 | 24,518,800 | 7.44 | 7.87 | 7.41 | 7.52 | 00:00:00 | | 2009-03-06 | 39,080,800 | 8.30 | 8.30 | 7.95 | 8.06 | 00:00:00 | | 2009-03-09 | 21,100,400 | 8.02 | 8.50 | 7.63 | 7.67 | 00:00:00 | | 2009-03-10 | 19,271,100 | 7.98 | 8.40 | 7.93 | 8.30 | 00:00:00 | | 2009-03-11 | 18,919,100 | 8.42 | 8.77 | 8.37 | 8.64 | 00:00:00 | | 2009-03-12 | 14,441,400 | 8.61 | 8.94 | 8.60 | 8.86 | 00:00:00 | | 2009-03-13 | 15,746,100 | 8.85 | 9.14 | 8.67 | 8.98 | 00:00:00 | | 2009-03-16 | 12,599,300 | 8.91 | 9.00 | 8.31 | 8.39 | 00:00:00 | | 2009-03-17 | 19,073,600 | 8.47 | 8.89 | 8.35 | 8.88 | 00:00:00 | | 2009-03-18 | 27,449,300 | 8.86 | 9.50 | 8.83 | 9.46 | 00:00:00 | | 2009-03-19 | 20,827,600 | 9.48 | 9.50 | 8.80 | 8.87 | 00:00:00 | | 2009-03-20 | 13,157,900 | 9.01 | 9.16 | 8.54 | 8.75 | 00:00:00 | | 2009-03-23 | 11,264,100 | 8.78 | 9.28 | 8.78 | 9.28 | 00:00:00 | | 2009-03-24 | 12,777,800 | 9.34 | 9.36 | 9.02 | 9.16 | 00:00:00 | | 2009-03-25 | 16,423,100 | 9.33 | 9.69 | 8.86 | 9.18 | 00:00:00 | | 2009-03-26 | 13,769,300 | 9.26 | 9.68 | 9.18 | 9.65 | 00:00:00 | | 2009-03-27 | 7,088,300 | 9.50 | 9.57 | 9.21 | 9.27 | 00:00:00 | | 2009-03-30 | 9,204,500 | 9.23 | 9.25 | 8.87 | 9.04 | 00:00:00 | | 2009-03-31 | 9,178,000 | 9.13 | 9.39 | 9.04 | 9.16 | 00:00:00 | | 2009-04-01 | 13,392,200 | 9.00 | 9.59 | 8.88 | 9.47 | 00:00:00 | | 2009-04-02 | 15,637,700 | 9.64 | 10.09 | 9.53 | 9.87 | 00:00:00 | | 2009-04-03 | 18,897,200 | 10.08 | 10.19 | 9.71 | 10.06 | 00:00:00 | | 2009-04-06 | 13,330,000 | 9.75 | 9.78 | 9.40 | 9.73 | 00:00:00 | | 2009-04-07 | 8,584,700 | 9.55 | 9.60 | 9.30 | 9.47 | 00:00:00 | | 2009-04-08 | 15,374,900 | 9.50 | 10.06 | 9.50 | 10.05 | 00:00:00 | | 2009-04-09 | 15,527,900 | 10.32 | 10.70 | 10.25 | 10.47 | 00:00:00 | | 2009-04-13 | 12,702,100 | 10.50 | 10.50 | 9.95 | 10.23 | 00:00:00 | | 2009-04-14 | 15,126,400 | 10.16 | 10.76 | 10.07 | 10.30 | 00:00:00 | | 2009-04-15 | 23,020,200 | 10.23 | 10.57 | 9.97 | 10.31 | 00:00:00 | | 2009-04-16 | 11,098,000 | 10.52 | 10.68 | 10.27 | 10.62 | 00:00:00 | | 2009-04-17 | 6,926,300 | 10.48 | 10.56 | 10.30 | 10.42 | 00:00:00 | | 2009-04-20 | 9,774,300 | 10.10 | 10.17 | 9.75 | 9.79 | 00:00:00 | | 2009-04-21 | 13,992,200 | 9.83 | 10.05 | 9.60 | 9.88 | 00:00:00 | | 2009-04-22 | 13,395,300 | 9.61 | 10.43 | 9.55 | 10.12 | 00:00:00 | | 2009-04-23 | 11,293,300 | 10.20 | 10.21 | 9.70 | 10.17 | 00:00:00 | | 2009-04-24 | 10,709,900 | 10.19 | 10.49 | 9.91 | 10.41 | 00:00:00 | | 2009-04-27 | 11,008,000 | 10.31 | 10.79 | 10.23 | 10.48 | 00:00:00 | | 2009-04-28 | 10,844,700 | 10.37 | 10.37 | 10.05 | 10.15 | 00:00:00 | | 2009-04-29 | 12,919,700 | 10.26 | 10.64 | 10.12 | 10.32 | 00:00:00 | | 2009-04-30 | 24,823,100 | 10.34 | 11.25 | 10.33 | 10.98 | 00:00:00 | | 2009-05-01 | 15,954,400 | 11.17 | 11.41 | 10.94 | 11.25 | 00:00:00 | | 2009-05-04 | 16,159,800 | 11.40 | 11.93 | 11.40 | 11.59 | 00:00:00 | | 2009-05-05 | 13,255,700 | 11.50 | 11.56 | 11.06 | 11.29 | 00:00:00 | | 2009-05-06 | 20,566,100 | 11.42 | 11.72 | 11.06 | 11.61 | 00:00:00 | | 2009-05-07 | 15,874,000 | 11.74 | 11.78 | 10.60 | 10.91 | 00:00:00 | | 2009-05-08 | 21,808,200 | 10.85 | 10.87 | 10.06 | 10.57 | 00:00:00 | | 2009-05-11 | 13,313,000 | 10.35 | 10.96 | 10.30 | 10.72 | 00:00:00 | | 2009-05-12 | 9,990,700 | 10.81 | 10.85 | 10.20 | 10.36 | 00:00:00 | | 2009-05-13 | 11,027,900 | 10.30 | 10.37 | 9.98 | 10.19 | 00:00:00 | | 2009-05-14 | 10,268,800 | 10.21 | 10.82 | 10.13 | 10.68 | 00:00:00 | | 2009-05-15 | 9,420,100 | 10.68 | 10.91 | 10.50 | 10.69 | 00:00:00 | | 2009-05-18 | 16,505,300 | 11.15 | 11.35 | 10.92 | 11.28 | 00:00:00 | | 2009-05-19 | 14,164,000 | 11.20 | 11.67 | 11.11 | 11.39 | 00:00:00 | | 2009-05-20 | 11,948,300 | 11.50 | 11.62 | 11.13 | 11.28 | 00:00:00 | | 2009-05-21 | 12,384,900 | 11.18 | 11.35 | 10.94 | 11.09 | 00:00:00 | | 2009-05-22 | 9,942,000 | 11.06 | 11.15 | 10.76 | 10.96 | 00:00:00 | | 2009-05-26 | 16,387,300 | 10.78 | 11.65 | 10.76 | 11.62 | 00:00:00 | | 2009-05-27 | 24,063,400 | 11.70 | 11.91 | 11.43 | 11.50 | 00:00:00 | | 2009-05-28 | 21,354,100 | 11.73 | 11.76 | 11.16 | 11.69 | 00:00:00 | | 2009-05-29 | 27,548,100 | 11.66 | 11.84 | 11.01 | 11.43 | 00:00:00 | | 2009-06-01 | 20,414,300 | 11.65 | 12.22 | 11.52 | 12.13 | 00:00:00 | | 2009-06-02 | 25,318,800 | 11.56 | 11.67 | 10.96 | 11.16 | 00:00:00 | | 2009-06-03 | 17,912,100 | 10.80 | 11.03 | 10.62 | 10.78 | 00:00:00 | | 2009-06-04 | 12,321,200 | 10.88 | 11.38 | 10.83 | 11.34 | 00:00:00 | | 2009-06-05 | 12,145,600 | 11.40 | 11.56 | 11.10 | 11.37 | 00:00:00 | | 2009-06-08 | 8,459,300 | 11.14 | 11.30 | 10.91 | 11.21 | 00:00:00 | | 2009-06-09 | 48,107,000 | 11.79 | 12.94 | 11.75 | 12.84 | 00:00:00 | | 2009-06-10 | 20,916,200 | 12.80 | 12.93 | 12.31 | 12.92 | 00:00:00 | | 2009-06-11 | 14,575,800 | 12.72 | 12.85 | 12.39 | 12.51 | 00:00:00 | | 2009-06-12 | 9,840,900 | 12.53 | 12.55 | 12.10 | 12.33 | 00:00:00 | | 2009-06-15 | 10,986,700 | 12.22 | 12.53 | 12.04 | 12.47 | 00:00:00 | | 2009-06-16 | 13,230,200 | 12.51 | 12.60 | 11.94 | 11.95 | 00:00:00 | | 2009-06-17 | 28,040,900 | 11.95 | 12.09 | 11.45 | 11.66 | 00:00:00 | | 2009-06-18 | 18,644,400 | 11.75 | 11.77 | 11.17 | 11.27 | 00:00:00 | | 2009-06-19 | 22,292,600 | 11.50 | 12.03 | 11.47 | 12.01 | 00:00:00 | | 2009-06-22 | 29,846,500 | 12.35 | 12.38 | 11.45 | 11.48 | 00:00:00 | | 2009-06-23 | 19,013,600 | 11.39 | 11.62 | 11.05 | 11.52 | 00:00:00 | | 2009-06-24 | 11,422,400 | 11.70 | 11.91 | 11.61 | 11.77 | 00:00:00 | | 2009-06-25 | 11,954,700 | 11.70 | 12.08 | 11.56 | 12.00 | 00:00:00 | | 2009-06-26 | 16,625,500 | 11.97 | 12.20 | 11.76 | 11.80 | 00:00:00 | | 2009-06-29 | 10,205,800 | 11.84 | 11.93 | 11.60 | 11.67 | 00:00:00 | | 2009-06-30 | 8,914,200 | 11.79 | 11.88 | 11.45 | 11.64 | 00:00:00 | | 2009-07-01 | 7,905,300 | 11.71 | 12.05 | 11.61 | 11.74 | 00:00:00 | | 2009-07-02 | 9,181,100 | 11.60 | 11.75 | 11.43 | 11.67 | 00:00:00 | | 2009-07-06 | 6,850,500 | 11.60 | 11.73 | 11.14 | 11.40 | 00:00:00 | | 2009-07-07 | 18,813,100 | 11.85 | 12.05 | 11.46 | 11.50 | 00:00:00 | | 2009-07-08 | 12,690,900 | 11.62 | 11.63 | 11.03 | 11.28 | 00:00:00 | | 2009-07-09 | 11,749,700 | 11.46 | 11.83 | 11.33 | 11.64 | 00:00:00 | | 2009-07-10 | 9,068,500 | 11.58 | 11.82 | 11.47 | 11.68 | 00:00:00 | | 2009-07-13 | 10,978,500 | 11.69 | 11.91 | 11.34 | 11.89 | 00:00:00 | | 2009-07-14 | 17,565,500 | 11.87 | 12.34 | 11.80 | 12.23 | 00:00:00 | | 2009-07-15 | 16,565,200 | 12.73 | 12.90 | 12.59 | 12.74 | 00:00:00 | | 2009-07-16 | 17,725,200 | 12.69 | 13.30 | 12.62 | 13.11 | 00:00:00 | | 2009-07-17 | 7,193,200 | 13.15 | 13.18 | 12.82 | 13.17 | 00:00:00 | | 2009-07-20 | 8,357,900 | 13.35 | 13.48 | 13.00 | 13.44 | 00:00:00 | | 2009-07-21 | 16,756,600 | 13.44 | 13.65 | 12.99 | 13.61 | 00:00:00 | | 2009-07-22 | 14,277,400 | 13.59 | 14.08 | 13.50 | 13.98 | 00:00:00 | | 2009-07-23 | 12,243,300 | 14.01 | 14.07 | 13.79 | 13.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
