|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-23 | 12,243,300 | 14.01 | 14.07 | 13.79 | 13.98 | 00:00:00 | | 2009-07-24 | 12,401,900 | 13.65 | 13.81 | 13.36 | 13.58 | 00:00:00 | | 2009-07-27 | 7,619,900 | 13.55 | 13.79 | 13.41 | 13.71 | 00:00:00 | | 2009-07-28 | 10,710,700 | 13.67 | 14.15 | 13.65 | 14.11 | 00:00:00 | | 2009-07-29 | 9,809,100 | 13.93 | 13.98 | 13.61 | 13.75 | 00:00:00 | | 2009-07-30 | 22,035,600 | 13.99 | 14.00 | 13.49 | 13.56 | 00:00:00 | | 2009-07-31 | 12,340,400 | 13.47 | 13.74 | 13.24 | 13.34 | 00:00:00 | | 2009-08-03 | 11,017,900 | 13.47 | 13.93 | 13.47 | 13.80 | 00:00:00 | | 2009-08-04 | 14,301,900 | 13.87 | 14.47 | 13.71 | 14.13 | 00:00:00 | | 2009-08-05 | 11,559,300 | 14.13 | 14.24 | 13.73 | 14.04 | 00:00:00 | | 2009-08-06 | 9,607,200 | 13.89 | 14.12 | 13.54 | 13.59 | 00:00:00 | | 2009-08-07 | 11,034,200 | 14.00 | 14.01 | 13.38 | 13.54 | 00:00:00 | | 2009-08-10 | 6,951,000 | 13.54 | 13.67 | 13.26 | 13.32 | 00:00:00 | | 2009-08-11 | 9,798,000 | 13.28 | 13.54 | 13.13 | 13.31 | 00:00:00 | | 2009-08-12 | 8,237,500 | 13.31 | 13.90 | 13.29 | 13.78 | 00:00:00 | | 2009-08-13 | 11,343,700 | 13.86 | 14.26 | 13.70 | 14.25 | 00:00:00 | | 2009-08-14 | 7,508,900 | 14.07 | 14.18 | 13.61 | 13.69 | 00:00:00 | | 2009-08-17 | 7,666,200 | 13.43 | 13.49 | 13.21 | 13.27 | 00:00:00 | | 2009-08-18 | 9,279,100 | 13.41 | 13.76 | 13.41 | 13.68 | 00:00:00 | | 2009-08-19 | 10,599,500 | 13.48 | 13.98 | 13.30 | 13.92 | 00:00:00 | | 2009-08-20 | 9,284,200 | 13.96 | 14.15 | 13.80 | 14.01 | 00:00:00 | | 2009-08-21 | 8,104,700 | 14.16 | 14.29 | 13.84 | 14.23 | 00:00:00 | | 2009-08-24 | 10,845,700 | 14.33 | 14.40 | 13.85 | 13.91 | 00:00:00 | | 2009-08-25 | 8,819,700 | 13.90 | 14.12 | 13.76 | 14.09 | 00:00:00 | | 2009-08-26 | 11,495,000 | 14.13 | 14.44 | 14.00 | 14.40 | 00:00:00 | | 2009-08-27 | 20,475,800 | 14.36 | 14.65 | 14.01 | 14.63 | 00:00:00 | | 2009-08-28 | 26,351,400 | 15.66 | 15.85 | 15.19 | 15.36 | 00:00:00 | | 2009-08-31 | 10,698,000 | 15.23 | 15.34 | 15.10 | 15.25 | 00:00:00 | | 2009-09-01 | 13,278,200 | 15.20 | 15.70 | 14.92 | 15.02 | 00:00:00 | | 2009-09-02 | 9,211,800 | 14.95 | 15.14 | 14.83 | 14.90 | 00:00:00 | | 2009-09-03 | 10,305,100 | 14.92 | 15.13 | 14.89 | 14.97 | 00:00:00 | | 2009-09-04 | 9,210,700 | 15.00 | 15.70 | 14.91 | 15.70 | 00:00:00 | | 2009-09-08 | 12,251,800 | 15.85 | 16.30 | 15.78 | 16.25 | 00:00:00 | | 2009-09-09 | 9,993,200 | 16.16 | 16.37 | 15.99 | 16.32 | 00:00:00 | | 2009-09-10 | 10,809,100 | 16.38 | 16.71 | 16.24 | 16.41 | 00:00:00 | | 2009-09-11 | 10,250,600 | 16.72 | 16.72 | 16.02 | 16.32 | 00:00:00 | | 2009-09-14 | 7,130,800 | 16.16 | 16.40 | 16.09 | 16.17 | 00:00:00 | | 2009-09-15 | 10,270,400 | 16.19 | 16.36 | 16.09 | 16.21 | 00:00:00 | | 2009-09-16 | 13,840,300 | 16.32 | 16.49 | 15.94 | 16.43 | 00:00:00 | | 2009-09-17 | 11,558,100 | 16.33 | 16.60 | 15.92 | 15.93 | 00:00:00 | | 2009-09-18 | 11,027,700 | 16.10 | 16.24 | 15.88 | 16.07 | 00:00:00 | | 2009-09-21 | 9,924,600 | 16.00 | 16.00 | 15.62 | 15.76 | 00:00:00 | | 2009-09-22 | 7,243,300 | 15.85 | 16.11 | 15.72 | 15.98 | 00:00:00 | | 2009-09-23 | 10,599,900 | 16.28 | 16.54 | 16.19 | 16.22 | 00:00:00 | | 2009-09-24 | 10,309,300 | 16.30 | 16.30 | 15.55 | 15.70 | 00:00:00 | | 2009-09-25 | 12,043,900 | 15.47 | 15.91 | 15.32 | 15.72 | 00:00:00 | | 2009-09-28 | 8,663,400 | 15.77 | 16.48 | 15.77 | 16.22 | 00:00:00 | | 2009-09-29 | 8,903,900 | 16.20 | 16.34 | 15.80 | 15.92 | 00:00:00 | | 2009-09-30 | 10,802,600 | 15.98 | 16.30 | 15.71 | 16.19 | 00:00:00 | | 2009-10-01 | 13,043,900 | 16.15 | 16.19 | 14.95 | 14.96 | 00:00:00 | | 2009-10-02 | 11,535,800 | 14.77 | 15.56 | 14.76 | 15.09 | 00:00:00 | | 2009-10-05 | 7,876,100 | 15.20 | 15.44 | 14.98 | 15.25 | 00:00:00 | | 2009-10-06 | 8,271,700 | 15.37 | 15.71 | 15.30 | 15.48 | 00:00:00 | | 2009-10-07 | 11,174,500 | 15.49 | 15.49 | 14.99 | 15.12 | 00:00:00 | | 2009-10-08 | 14,294,500 | 15.26 | 15.27 | 14.73 | 14.90 | 00:00:00 | | 2009-10-09 | 10,766,900 | 14.95 | 15.65 | 14.83 | 15.62 | 00:00:00 | | 2009-10-12 | 12,106,300 | 15.84 | 16.10 | 15.47 | 15.97 | 00:00:00 | | 2009-10-13 | 12,903,900 | 15.88 | 16.23 | 15.80 | 16.00 | 00:00:00 | | 2009-10-14 | 12,157,200 | 16.40 | 16.48 | 16.20 | 16.41 | 00:00:00 | | 2009-10-15 | 11,581,000 | 16.26 | 16.32 | 15.73 | 15.84 | 00:00:00 | | 2009-10-16 | 19,582,900 | 15.63 | 15.71 | 14.95 | 15.50 | 00:00:00 | | 2009-10-19 | 11,829,700 | 15.66 | 15.84 | 15.28 | 15.57 | 00:00:00 | | 2009-10-20 | 19,022,600 | 15.65 | 15.72 | 15.15 | 15.24 | 00:00:00 | | 2009-10-21 | 13,821,000 | 15.22 | 15.34 | 14.89 | 14.99 | 00:00:00 | | 2009-10-22 | 12,646,600 | 14.94 | 15.02 | 14.48 | 14.88 | 00:00:00 | | 2009-10-23 | 12,362,300 | 14.89 | 14.99 | 14.39 | 14.58 | 00:00:00 | | 2009-10-26 | 21,191,000 | 15.13 | 15.39 | 14.83 | 14.99 | 00:00:00 | | 2009-10-27 | 16,597,100 | 15.03 | 15.34 | 14.42 | 14.44 | 00:00:00 | | 2009-10-28 | 19,794,600 | 14.23 | 14.51 | 13.67 | 13.73 | 00:00:00 | | 2009-10-29 | 10,100,700 | 13.87 | 14.32 | 13.87 | 14.24 | 00:00:00 | | 2009-10-30 | 9,599,500 | 14.21 | 14.22 | 13.69 | 13.73 | 00:00:00 | | 2009-11-02 | 8,150,000 | 13.77 | 13.97 | 13.50 | 13.83 | 00:00:00 | | 2009-11-03 | 7,611,700 | 13.71 | 13.98 | 13.36 | 13.94 | 00:00:00 | | 2009-11-04 | 12,630,900 | 14.14 | 14.63 | 13.97 | 14.23 | 00:00:00 | | 2009-11-05 | 9,843,500 | 14.49 | 14.86 | 14.41 | 14.70 | 00:00:00 | | 2009-11-06 | 7,605,000 | 14.60 | 14.90 | 14.50 | 14.73 | 00:00:00 | | 2009-11-09 | 8,807,900 | 15.00 | 15.34 | 14.96 | 15.24 | 00:00:00 | | 2009-11-10 | 10,999,900 | 15.27 | 15.55 | 15.11 | 15.46 | 00:00:00 | | 2009-11-11 | 8,344,000 | 15.60 | 15.82 | 15.39 | 15.54 | 00:00:00 | | 2009-11-12 | 10,018,200 | 15.58 | 15.80 | 15.24 | 15.28 | 00:00:00 | | 2009-11-13 | 8,528,400 | 15.31 | 15.89 | 15.27 | 15.84 | 00:00:00 | | 2009-11-16 | 10,728,200 | 15.99 | 16.30 | 15.95 | 16.24 | 00:00:00 | | 2009-11-17 | 7,976,100 | 16.40 | 16.47 | 16.15 | 16.42 | 00:00:00 | | 2009-11-18 | 9,023,500 | 16.33 | 16.40 | 16.08 | 16.09 | 00:00:00 | | 2009-11-19 | 20,578,000 | 15.59 | 15.59 | 14.86 | 15.27 | 00:00:00 | | 2009-11-20 | 9,418,300 | 15.08 | 15.33 | 14.95 | 15.28 | 00:00:00 | | 2009-11-23 | 9,349,200 | 15.50 | 15.67 | 15.44 | 15.61 | 00:00:00 | | 2009-11-24 | 8,829,200 | 15.65 | 15.76 | 15.42 | 15.66 | 00:00:00 | | 2009-11-25 | 6,977,400 | 15.76 | 15.94 | 15.66 | 15.90 | 00:00:00 | | 2009-11-27 | 3,157,500 | 15.46 | 15.79 | 15.37 | 15.63 | 00:00:00 | | 2009-11-30 | 12,759,800 | 15.64 | 15.68 | 15.12 | 15.42 | 00:00:00 | | 2009-12-01 | 8,370,200 | 15.71 | 16.09 | 15.68 | 16.03 | 00:00:00 | | 2009-12-02 | 9,868,900 | 16.04 | 16.57 | 16.00 | 16.53 | 00:00:00 | | 2009-12-03 | 12,812,300 | 16.69 | 16.85 | 16.52 | 16.53 | 00:00:00 | | 2009-12-04 | 27,741,100 | 17.90 | 18.20 | 17.44 | 18.06 | 00:00:00 | | 2009-12-07 | 12,992,400 | 18.00 | 18.38 | 17.81 | 17.91 | 00:00:00 | | 2009-12-08 | 13,744,800 | 17.59 | 18.08 | 17.59 | 17.86 | 00:00:00 | | 2009-12-09 | 9,307,700 | 17.83 | 18.27 | 17.75 | 18.27 | 00:00:00 | | 2009-12-10 | 13,051,600 | 18.35 | 18.72 | 18.26 | 18.67 | 00:00:00 | | 2009-12-11 | 10,922,000 | 18.72 | 18.73 | 18.26 | 18.43 | 00:00:00 | | 2009-12-14 | 13,009,700 | 18.56 | 19.02 | 18.35 | 18.99 | 00:00:00 | | 2009-12-15 | 9,232,300 | 18.97 | 18.98 | 18.69 | 18.73 | 00:00:00 | | 2009-12-16 | 18,138,000 | 18.83 | 19.74 | 18.83 | 19.54 | 00:00:00 | | 2009-12-17 | 15,240,300 | 19.33 | 19.53 | 19.20 | 19.25 | 00:00:00 | | 2009-12-18 | 20,630,900 | 19.36 | 20.00 | 19.31 | 19.99 | 00:00:00 | | 2009-12-21 | 9,029,100 | 19.98 | 20.05 | 19.86 | 19.96 | 00:00:00 | | 2009-12-22 | 7,583,300 | 19.98 | 20.25 | 19.94 | 20.02 | 00:00:00 | | 2009-12-23 | 6,278,500 | 20.03 | 20.23 | 19.96 | 20.07 | 00:00:00 | | 2009-12-24 | 5,364,500 | 20.20 | 20.79 | 20.15 | 20.68 | 00:00:00 | | 2009-12-28 | 7,726,400 | 20.78 | 20.98 | 20.42 | 20.56 | 00:00:00 | | 2009-12-29 | 6,186,900 | 20.59 | 20.63 | 20.12 | 20.26 | 00:00:00 | | 2009-12-30 | 10,887,800 | 20.56 | 20.99 | 20.53 | 20.83 | 00:00:00 | | 2009-12-31 | 7,476,100 | 20.96 | 21.07 | 20.75 | 20.75 | 00:00:00 | | 2010-01-04 | 9,389,900 | 21.05 | 21.31 | 20.94 | 21.03 | 00:00:00 | | 2010-01-05 | 13,747,600 | 20.99 | 21.53 | 20.85 | 21.43 | 00:00:00 | | 2010-01-06 | 11,170,800 | 21.53 | 21.76 | 21.30 | 21.62 | 00:00:00 | | 2010-01-07 | 10,261,800 | 21.60 | 21.64 | 21.06 | 21.12 | 00:00:00 | | 2010-01-08 | 12,276,000 | 21.14 | 21.45 | 21.06 | 21.36 | 00:00:00 | | 2010-01-11 | 7,378,200 | 21.48 | 21.57 | 21.05 | 21.20 | 00:00:00 | | 2010-01-12 | 13,538,600 | 21.28 | 21.29 | 20.26 | 20.36 | 00:00:00 | | 2010-01-13 | 15,758,200 | 20.53 | 20.88 | 19.92 | 20.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
