TR4DER - Marvell Technolog [MRVL] Historical Prices

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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-13	15,758,200	20.53	20.88	19.92	20.69	00:00:00
2010-01-14	9,129,100	20.60	20.64	20.27	20.40	00:00:00
2010-01-15	15,970,300	20.59	20.60	19.54	19.58	00:00:00
2010-01-19	11,612,300	19.75	20.40	19.66	20.35	00:00:00
2010-01-20	10,963,900	20.15	20.30	19.61	19.97	00:00:00
2010-01-21	12,628,700	20.40	20.70	19.92	20.05	00:00:00
2010-01-22	18,306,900	19.99	20.05	18.76	18.81	00:00:00
2010-01-25	13,255,400	19.06	19.39	18.89	18.94	00:00:00
2010-01-26	14,048,100	18.87	19.22	18.68	18.81	00:00:00
2010-01-27	9,173,900	18.80	19.20	18.71	19.06	00:00:00
2010-01-28	13,266,100	19.04	19.06	18.26	18.50	00:00:00
2010-01-29	20,411,400	18.75	18.84	17.25	17.43	00:00:00
2010-02-01	16,471,700	17.52	18.57	17.52	18.55	00:00:00
2010-02-02	10,429,600	18.43	18.77	18.34	18.64	00:00:00
2010-02-03	10,463,300	18.50	19.01	18.46	18.96	00:00:00
2010-02-04	11,331,200	18.85	18.85	17.92	17.98	00:00:00
2010-02-05	13,340,200	18.13	18.25	17.58	18.17	00:00:00
2010-02-08	9,815,200	18.31	18.66	17.88	18.07	00:00:00
2010-02-09	13,912,800	18.38	18.51	17.98	18.24	00:00:00
2010-02-10	7,974,900	18.28	18.46	17.82	18.26	00:00:00
2010-02-11	14,689,800	18.35	19.27	18.07	19.12	00:00:00
2010-02-12	15,844,800	19.05	19.69	18.85	19.39	00:00:00
2010-02-16	12,889,200	19.67	20.19	19.55	20.06	00:00:00
2010-02-17	7,134,200	20.20	20.26	19.86	19.99	00:00:00
2010-02-18	6,988,700	19.85	20.09	19.69	19.97	00:00:00
2010-02-19	11,913,800	19.89	20.48	19.89	20.04	00:00:00
2010-02-22	8,365,000	20.34	20.38	19.89	19.96	00:00:00
2010-02-23	8,424,500	19.78	19.86	19.22	19.42	00:00:00
2010-02-24	14,756,000	19.67	19.82	19.10	19.28	00:00:00
2010-02-25	11,444,800	18.98	19.22	18.51	19.19	00:00:00
2010-02-26	9,181,600	19.11	19.32	18.71	19.32	00:00:00
2010-03-01	12,376,200	19.50	20.23	19.42	20.08	00:00:00
2010-03-02	13,891,400	20.59	20.83	20.27	20.38	00:00:00
2010-03-03	14,581,100	20.55	20.60	19.81	19.96	00:00:00
2010-03-04	25,410,300	20.09	20.20	19.84	20.13	00:00:00
2010-03-05	38,184,200	19.65	20.41	19.53	20.40	00:00:00
2010-03-08	11,320,000	20.47	20.61	20.16	20.27	00:00:00
2010-03-09	11,833,400	20.18	20.65	20.11	20.29	00:00:00
2010-03-10	12,199,400	20.25	20.75	20.25	20.64	00:00:00
2010-03-11	9,462,500	20.54	20.55	20.21	20.51	00:00:00
2010-03-12	10,318,300	20.51	20.56	20.02	20.28	00:00:00
2010-03-15	9,587,300	20.21	20.22	19.74	19.87	00:00:00
2010-03-16	10,916,000	19.94	20.45	19.80	20.41	00:00:00
2010-03-17	13,969,400	20.41	20.71	20.17	20.45	00:00:00
2010-03-18	8,172,700	20.57	20.75	20.14	20.31	00:00:00
2010-03-19	9,935,100	20.28	20.36	19.85	20.06	00:00:00
2010-03-22	10,903,600	19.99	20.67	19.90	20.56	00:00:00
2010-03-23	22,673,400	20.67	21.46	20.62	21.14	00:00:00
2010-03-24	10,625,000	20.93	21.07	20.73	20.77	00:00:00
2010-03-25	17,256,000	21.10	21.19	20.40	20.44	00:00:00
2010-03-26	13,709,400	20.46	20.69	20.00	20.03	00:00:00
2010-03-29	7,839,400	20.16	20.50	20.16	20.46	00:00:00
2010-03-30	10,289,000	20.55	20.90	20.40	20.76	00:00:00
2010-03-31	11,859,800	20.44	20.64	20.10	20.42	00:00:00
2010-04-01	11,053,300	20.52	20.95	20.21	20.38	00:00:00
2010-04-05	9,977,900	20.51	20.98	20.37	20.96	00:00:00
2010-04-06	7,554,900	20.78	21.00	20.62	20.85	00:00:00
2010-04-07	6,381,400	20.80	20.89	20.51	20.69	00:00:00
2010-04-08	9,318,900	20.49	20.68	20.17	20.63	00:00:00
2010-04-09	7,896,100	20.72	20.98	20.53	20.97	00:00:00
2010-04-12	9,372,000	20.96	21.31	20.86	21.14	00:00:00
2010-04-13	10,497,300	21.16	21.19	20.76	20.94	00:00:00
2010-04-14	25,509,400	21.44	22.58	21.41	22.55	00:00:00
2010-04-15	16,252,100	22.57	22.87	22.51	22.58	00:00:00
2010-04-16	19,562,900	22.57	22.57	21.63	22.10	00:00:00
2010-04-19	17,607,800	21.86	21.91	21.20	21.62	00:00:00
2010-04-20	15,945,200	21.90	22.38	21.82	21.84	00:00:00
2010-04-21	13,840,800	22.15	22.48	21.37	21.76	00:00:00
2010-04-22	13,775,200	21.40	21.90	20.96	21.81	00:00:00
2010-04-23	17,553,000	21.82	22.41	21.74	22.18	00:00:00
2010-04-26	11,023,700	22.30	22.48	21.78	21.84	00:00:00
2010-04-27	18,908,500	22.10	22.50	21.39	21.42	00:00:00
2010-04-28	10,139,900	21.78	22.08	21.26	21.60	00:00:00
2010-04-29	8,875,100	21.61	21.87	21.41	21.82	00:00:00
2010-04-30	15,122,000	21.77	21.80	20.59	20.66	00:00:00
2010-05-03	9,403,800	20.89	21.05	20.60	20.79	00:00:00
2010-05-04	19,914,200	20.51	20.52	19.28	19.63	00:00:00
2010-05-05	17,851,100	19.35	20.00	19.20	19.42	00:00:00
2010-05-06	21,130,900	19.40	19.79	17.26	18.86	00:00:00
2010-05-07	24,431,700	18.70	19.26	18.13	18.86	00:00:00
2010-05-10	11,487,300	19.92	20.97	18.31	19.89	00:00:00
2010-05-11	9,371,900	19.62	20.09	19.36	19.51	00:00:00
2010-05-12	11,963,200	19.66	20.07	19.57	19.94	00:00:00
2010-05-13	13,977,800	19.72	20.09	19.12	19.28	00:00:00
2010-05-14	31,964,900	18.77	18.77	17.61	18.49	00:00:00
2010-05-17	14,860,400	18.50	18.83	17.93	18.58	00:00:00
2010-05-18	15,574,700	18.76	18.82	17.86	18.02	00:00:00
2010-05-19	22,764,400	18.01	18.75	17.74	18.51	00:00:00
2010-05-20	27,418,300	18.03	18.30	17.38	17.84	00:00:00
2010-05-21	30,403,800	18.05	19.70	17.95	19.32	00:00:00
2010-05-24	17,770,400	19.36	19.36	18.42	18.47	00:00:00
2010-05-25	21,718,600	17.67	18.64	17.45	18.55	00:00:00
2010-05-26	27,477,800	18.82	19.24	18.34	18.37	00:00:00
2010-05-27	14,978,500	18.89	19.26	18.81	19.25	00:00:00
2010-05-28	15,715,300	19.45	19.48	18.59	18.98	00:00:00
2010-06-01	14,599,600	18.86	19.46	18.65	18.65	00:00:00
2010-06-02	14,229,200	18.81	19.54	18.53	19.52	00:00:00
2010-06-03	12,357,000	19.60	19.76	19.09	19.52	00:00:00
2010-06-04	10,017,500	19.06	19.53	18.73	18.81	00:00:00
2010-06-07	14,082,300	18.90	19.01	17.97	18.06	00:00:00
2010-06-08	32,493,500	17.94	17.94	16.65	17.21	00:00:00
2010-06-09	15,679,700	17.26	17.84	16.95	17.04	00:00:00
2010-06-10	11,311,600	17.20	17.54	17.12	17.45	00:00:00
2010-06-11	11,649,900	17.29	17.89	17.15	17.88	00:00:00
2010-06-14	21,315,400	18.39	18.42	17.44	17.49	00:00:00
2010-06-15	20,487,200	17.75	19.03	17.75	18.94	00:00:00
2010-06-16	18,161,800	18.83	19.31	18.46	19.25	00:00:00
2010-06-17	13,540,100	19.40	19.45	18.77	19.09	00:00:00
2010-06-18	11,333,100	19.01	19.23	18.96	19.04	00:00:00
2010-06-21	21,611,100	19.43	19.45	18.39	18.53	00:00:00
2010-06-22	22,696,400	18.62	18.91	18.29	18.37	00:00:00
2010-06-23	11,936,800	18.35	18.78	18.11	18.48	00:00:00
2010-06-24	18,029,600	18.43	18.60	17.51	17.67	00:00:00
2010-06-25	19,035,600	17.68	17.68	17.05	17.37	00:00:00
2010-06-28	13,490,100	17.38	17.50	16.98	17.13	00:00:00
2010-06-29	18,386,500	16.80	16.86	16.13	16.28	00:00:00
2010-06-30	16,704,400	16.22	16.35	15.72	15.76	00:00:00
2010-07-01	23,504,900	15.75	16.47	15.71	16.30	00:00:00
2010-07-02	10,102,700	16.30	16.40	15.80	16.06	00:00:00
2010-07-06	15,366,700	16.47	16.64	15.63	15.84	00:00:00
2010-07-07	15,757,300	15.79	16.59	15.75	16.57	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>