|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-15 | 614,800 | 28.06 | 28.25 | 25.25 | 26.00 | 00:00:00 | | 2000-12-18 | 878,800 | 27.00 | 27.00 | 24.75 | 25.00 | 00:00:00 | | 2000-12-19 | 1,436,800 | 24.89 | 26.25 | 22.56 | 23.00 | 00:00:00 | | 2000-12-20 | 1,824,800 | 22.81 | 23.88 | 19.62 | 20.12 | 00:00:00 | | 2000-12-21 | 1,304,000 | 20.12 | 21.75 | 18.69 | 19.00 | 00:00:00 | | 2000-12-22 | 866,000 | 19.50 | 20.03 | 18.50 | 19.75 | 00:00:00 | | 2000-12-26 | 3,630,000 | 18.88 | 19.12 | 15.38 | 17.00 | 00:00:00 | | 2000-12-27 | 5,408,400 | 17.12 | 19.69 | 16.38 | 19.12 | 00:00:00 | | 2000-12-28 | 3,259,600 | 18.44 | 22.69 | 18.38 | 22.19 | 00:00:00 | | 2000-12-29 | 2,409,600 | 22.62 | 22.62 | 21.50 | 21.94 | 00:00:00 | | 2001-01-02 | 2,221,600 | 21.06 | 22.00 | 21.06 | 21.38 | 00:00:00 | | 2001-01-03 | 3,264,000 | 21.62 | 22.50 | 20.00 | 21.69 | 00:00:00 | | 2001-01-04 | 4,648,000 | 21.88 | 24.75 | 21.75 | 24.25 | 00:00:00 | | 2001-01-05 | 1,514,000 | 24.38 | 24.44 | 22.14 | 22.50 | 00:00:00 | | 2001-01-08 | 1,948,800 | 22.62 | 23.00 | 22.06 | 22.81 | 00:00:00 | | 2001-01-09 | 2,123,200 | 22.44 | 23.25 | 22.44 | 22.75 | 00:00:00 | | 2001-01-10 | 3,650,800 | 22.44 | 22.94 | 20.75 | 22.81 | 00:00:00 | | 2001-01-11 | 5,093,200 | 22.80 | 27.25 | 22.00 | 25.31 | 00:00:00 | | 2001-01-12 | 2,292,800 | 25.81 | 28.25 | 24.50 | 27.50 | 00:00:00 | | 2001-01-16 | 1,420,000 | 27.12 | 27.50 | 25.06 | 25.38 | 00:00:00 | | 2001-01-17 | 4,712,000 | 26.50 | 28.00 | 26.44 | 27.69 | 00:00:00 | | 2001-01-18 | 4,115,200 | 28.50 | 29.62 | 26.50 | 28.25 | 00:00:00 | | 2001-01-19 | 3,609,200 | 29.55 | 29.62 | 27.69 | 28.00 | 00:00:00 | | 2001-01-22 | 9,569,600 | 27.50 | 33.88 | 27.00 | 33.19 | 00:00:00 | | 2001-01-23 | 10,602,800 | 33.50 | 36.12 | 31.38 | 35.23 | 00:00:00 | | 2001-01-24 | 5,402,000 | 35.88 | 36.00 | 33.62 | 33.94 | 00:00:00 | | 2001-01-25 | 6,128,400 | 33.88 | 39.00 | 33.62 | 36.00 | 00:00:00 | | 2001-01-26 | 5,333,600 | 34.00 | 35.38 | 32.12 | 35.06 | 00:00:00 | | 2001-01-29 | 3,665,600 | 33.75 | 34.88 | 32.50 | 33.56 | 00:00:00 | | 2001-01-30 | 5,190,800 | 33.75 | 33.81 | 33.00 | 33.50 | 00:00:00 | | 2001-01-31 | 6,700,000 | 33.50 | 40.12 | 33.50 | 39.50 | 00:00:00 | | 2001-02-01 | 5,822,000 | 39.25 | 42.00 | 39.00 | 41.75 | 00:00:00 | | 2001-02-02 | 5,268,400 | 41.75 | 41.81 | 37.62 | 38.38 | 00:00:00 | | 2001-02-05 | 2,630,800 | 37.81 | 37.84 | 33.56 | 35.19 | 00:00:00 | | 2001-02-06 | 6,284,400 | 34.94 | 35.12 | 31.25 | 33.00 | 00:00:00 | | 2001-02-07 | 4,690,400 | 32.56 | 32.75 | 28.19 | 31.52 | 00:00:00 | | 2001-02-08 | 4,302,800 | 31.61 | 33.00 | 29.50 | 30.81 | 00:00:00 | | 2001-02-09 | 1,206,000 | 30.31 | 30.88 | 27.50 | 28.88 | 00:00:00 | | 2001-02-12 | 2,901,200 | 27.31 | 29.62 | 26.38 | 26.44 | 00:00:00 | | 2001-02-13 | 4,834,800 | 26.56 | 29.56 | 26.44 | 27.52 | 00:00:00 | | 2001-02-14 | 4,453,200 | 27.31 | 27.50 | 24.00 | 26.81 | 00:00:00 | | 2001-02-15 | 5,850,800 | 27.31 | 31.25 | 26.75 | 30.38 | 00:00:00 | | 2001-02-16 | 3,525,600 | 28.25 | 28.88 | 26.75 | 28.88 | 00:00:00 | | 2001-02-20 | 4,621,600 | 27.75 | 28.12 | 22.81 | 24.56 | 00:00:00 | | 2001-02-21 | 4,533,200 | 23.50 | 24.75 | 21.00 | 22.50 | 00:00:00 | | 2001-02-22 | 5,556,800 | 22.44 | 22.50 | 19.38 | 21.31 | 00:00:00 | | 2001-02-23 | 5,194,000 | 23.50 | 25.75 | 21.56 | 25.00 | 00:00:00 | | 2001-02-26 | 4,283,600 | 25.94 | 26.25 | 24.00 | 25.31 | 00:00:00 | | 2001-02-27 | 3,001,600 | 24.69 | 25.06 | 21.88 | 23.00 | 00:00:00 | | 2001-02-28 | 4,192,400 | 21.81 | 23.00 | 18.00 | 19.88 | 00:00:00 | | 2001-03-01 | 2,540,800 | 19.25 | 20.00 | 18.00 | 19.38 | 00:00:00 | | 2001-03-02 | 6,501,200 | 18.81 | 21.00 | 17.75 | 19.88 | 00:00:00 | | 2001-03-05 | 2,490,000 | 20.38 | 20.88 | 18.00 | 18.50 | 00:00:00 | | 2001-03-06 | 5,240,800 | 19.62 | 20.50 | 18.94 | 19.50 | 00:00:00 | | 2001-03-07 | 3,170,800 | 19.88 | 20.12 | 19.12 | 19.44 | 00:00:00 | | 2001-03-08 | 2,900,000 | 19.38 | 20.44 | 18.69 | 20.12 | 00:00:00 | | 2001-03-09 | 1,542,800 | 20.25 | 20.25 | 17.50 | 18.81 | 00:00:00 | | 2001-03-12 | 1,842,800 | 18.62 | 19.12 | 17.06 | 18.31 | 00:00:00 | | 2001-03-13 | 1,862,800 | 18.00 | 20.48 | 17.56 | 19.75 | 00:00:00 | | 2001-03-14 | 2,107,600 | 19.44 | 19.50 | 17.88 | 18.88 | 00:00:00 | | 2001-03-15 | 1,634,400 | 19.41 | 20.00 | 18.44 | 19.19 | 00:00:00 | | 2001-03-16 | 2,215,600 | 18.94 | 19.00 | 17.19 | 18.38 | 00:00:00 | | 2001-03-19 | 1,898,400 | 18.50 | 18.88 | 17.50 | 18.75 | 00:00:00 | | 2001-03-20 | 1,317,600 | 19.00 | 19.31 | 16.69 | 17.00 | 00:00:00 | | 2001-03-21 | 2,201,600 | 16.69 | 18.00 | 16.00 | 17.19 | 00:00:00 | | 2001-03-22 | 2,879,200 | 16.94 | 17.75 | 15.83 | 17.44 | 00:00:00 | | 2001-03-23 | 2,613,200 | 17.62 | 18.25 | 16.31 | 17.31 | 00:00:00 | | 2001-03-26 | 1,350,800 | 17.50 | 17.69 | 15.12 | 15.31 | 00:00:00 | | 2001-03-27 | 5,968,400 | 15.25 | 15.25 | 13.25 | 13.75 | 00:00:00 | | 2001-03-28 | 2,838,000 | 13.75 | 13.75 | 12.94 | 13.25 | 00:00:00 | | 2001-03-29 | 2,442,000 | 13.06 | 13.38 | 12.00 | 12.44 | 00:00:00 | | 2001-03-30 | 3,236,800 | 12.31 | 12.75 | 11.00 | 12.06 | 00:00:00 | | 2001-04-02 | 3,023,200 | 12.00 | 12.06 | 10.00 | 11.38 | 00:00:00 | | 2001-04-03 | 5,518,800 | 11.00 | 11.00 | 7.94 | 8.88 | 00:00:00 | | 2001-04-04 | 2,302,400 | 9.19 | 9.25 | 8.19 | 8.53 | 00:00:00 | | 2001-04-05 | 6,473,200 | 8.88 | 9.75 | 8.62 | 8.94 | 00:00:00 | | 2001-04-06 | 12,031,600 | 8.56 | 10.94 | 8.50 | 10.00 | 00:00:00 | | 2001-04-09 | 4,875,600 | 10.40 | 10.45 | 9.76 | 10.10 | 00:00:00 | | 2001-04-10 | 4,862,400 | 10.20 | 12.25 | 10.10 | 12.22 | 00:00:00 | | 2001-04-11 | 9,857,200 | 13.02 | 16.85 | 12.99 | 15.79 | 00:00:00 | | 2001-04-12 | 3,914,000 | 15.09 | 16.20 | 14.30 | 15.44 | 00:00:00 | | 2001-04-16 | 3,375,600 | 15.34 | 15.34 | 13.87 | 14.86 | 00:00:00 | | 2001-04-17 | 6,679,600 | 14.57 | 15.70 | 14.40 | 15.53 | 00:00:00 | | 2001-04-18 | 8,188,400 | 16.10 | 19.14 | 15.85 | 17.96 | 00:00:00 | | 2001-04-19 | 4,748,400 | 18.10 | 20.52 | 17.00 | 20.15 | 00:00:00 | | 2001-04-20 | 5,736,800 | 20.14 | 23.30 | 19.93 | 22.30 | 00:00:00 | | 2001-04-23 | 8,404,000 | 21.01 | 21.55 | 20.20 | 20.60 | 00:00:00 | | 2001-04-24 | 3,416,000 | 20.90 | 23.80 | 20.90 | 21.43 | 00:00:00 | | 2001-04-25 | 3,112,000 | 21.14 | 23.70 | 21.05 | 23.56 | 00:00:00 | | 2001-04-26 | 3,418,800 | 23.50 | 25.00 | 22.96 | 23.19 | 00:00:00 | | 2001-04-27 | 2,833,200 | 23.54 | 24.60 | 22.54 | 23.49 | 00:00:00 | | 2001-04-30 | 2,824,800 | 23.90 | 25.56 | 23.87 | 25.20 | 00:00:00 | | 2001-05-01 | 3,482,400 | 25.20 | 26.25 | 24.00 | 26.07 | 00:00:00 | | 2001-05-02 | 3,606,800 | 26.30 | 27.23 | 25.05 | 27.00 | 00:00:00 | | 2001-05-03 | 7,837,600 | 26.48 | 29.21 | 25.75 | 27.96 | 00:00:00 | | 2001-05-04 | 5,635,200 | 27.00 | 27.16 | 25.10 | 26.86 | 00:00:00 | | 2001-05-07 | 2,840,000 | 26.97 | 28.12 | 26.30 | 26.95 | 00:00:00 | | 2001-05-08 | 6,511,600 | 27.66 | 29.05 | 26.12 | 26.68 | 00:00:00 | | 2001-05-09 | 4,496,800 | 26.10 | 26.65 | 24.77 | 25.70 | 00:00:00 | | 2001-05-10 | 1,689,200 | 26.69 | 26.90 | 25.07 | 25.09 | 00:00:00 | | 2001-05-11 | 1,671,600 | 25.11 | 25.30 | 23.80 | 24.55 | 00:00:00 | | 2001-05-14 | 5,339,200 | 24.46 | 25.65 | 23.20 | 25.40 | 00:00:00 | | 2001-05-15 | 2,395,200 | 25.45 | 28.02 | 25.20 | 26.99 | 00:00:00 | | 2001-05-16 | 8,853,200 | 26.38 | 30.36 | 26.38 | 29.16 | 00:00:00 | | 2001-05-17 | 5,998,800 | 29.46 | 31.50 | 29.15 | 31.12 | 00:00:00 | | 2001-05-18 | 7,377,200 | 32.06 | 32.75 | 29.80 | 29.90 | 00:00:00 | | 2001-05-21 | 4,750,800 | 30.07 | 32.35 | 29.80 | 31.08 | 00:00:00 | | 2001-05-22 | 13,885,200 | 30.42 | 32.40 | 29.95 | 32.31 | 00:00:00 | | 2001-05-23 | 8,274,400 | 32.00 | 32.05 | 30.73 | 31.56 | 00:00:00 | | 2001-05-24 | 5,672,000 | 31.05 | 31.60 | 30.25 | 30.48 | 00:00:00 | | 2001-05-25 | 1,844,400 | 30.45 | 31.25 | 30.10 | 30.53 | 00:00:00 | | 2001-05-29 | 6,860,800 | 30.26 | 30.26 | 26.90 | 27.40 | 00:00:00 | | 2001-05-30 | 4,416,000 | 26.75 | 26.80 | 24.60 | 25.00 | 00:00:00 | | 2001-05-31 | 4,419,600 | 25.08 | 25.69 | 24.30 | 24.67 | 00:00:00 | | 2001-06-01 | 4,199,600 | 25.35 | 25.75 | 23.74 | 23.91 | 00:00:00 | | 2001-06-04 | 3,136,800 | 24.16 | 24.40 | 23.20 | 24.25 | 00:00:00 | | 2001-06-05 | 11,191,200 | 24.71 | 26.64 | 24.50 | 26.27 | 00:00:00 | | 2001-06-06 | 12,755,200 | 26.70 | 28.02 | 25.70 | 26.76 | 00:00:00 | | 2001-06-07 | 6,662,800 | 26.40 | 29.70 | 26.40 | 29.07 | 00:00:00 | | 2001-06-08 | 5,442,800 | 29.00 | 30.08 | 28.13 | 28.62 | 00:00:00 | | 2001-06-11 | 4,959,200 | 28.41 | 28.42 | 25.00 | 26.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
