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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-07	15,757,300	15.79	16.59	15.75	16.57	00:00:00
2010-07-08	20,612,100	16.68	16.74	16.16	16.47	00:00:00
2010-07-09	12,000,100	16.15	16.71	16.12	16.62	00:00:00
2010-07-12	17,660,100	16.79	17.30	16.60	17.20	00:00:00
2010-07-13	14,883,000	17.40	17.49	17.10	17.35	00:00:00
2010-07-14	16,816,400	17.85	17.90	17.22	17.47	00:00:00
2010-07-15	11,762,500	17.48	17.49	17.04	17.35	00:00:00
2010-07-16	13,870,800	17.30	17.30	16.59	16.63	00:00:00
2010-07-19	9,719,400	16.76	17.16	16.68	17.05	00:00:00
2010-07-20	14,050,100	16.65	16.85	16.28	16.79	00:00:00
2010-07-21	19,137,700	16.60	16.82	16.22	16.31	00:00:00
2010-07-22	14,306,700	16.42	16.80	16.35	16.64	00:00:00
2010-07-23	20,976,100	16.52	16.60	16.10	16.47	00:00:00
2010-07-26	13,505,000	16.55	16.55	16.19	16.31	00:00:00
2010-07-27	19,316,900	16.32	16.38	15.80	15.94	00:00:00
2010-07-28	22,945,700	15.91	16.01	15.33	15.37	00:00:00
2010-07-29	32,718,900	15.39	15.43	14.69	14.87	00:00:00
2010-07-30	31,269,800	14.66	15.08	14.40	14.92	00:00:00
2010-08-02	11,712,500	15.22	15.39	14.88	15.28	00:00:00
2010-08-03	9,971,800	15.17	15.20	14.88	14.97	00:00:00
2010-08-04	14,797,100	14.99	15.30	14.78	15.26	00:00:00
2010-08-05	14,108,100	15.46	15.62	15.11	15.14	00:00:00
2010-08-06	10,610,400	14.95	15.32	14.92	15.20	00:00:00
2010-08-09	7,625,300	15.29	15.52	15.08	15.40	00:00:00
2010-08-10	15,438,800	15.13	15.15	14.66	14.82	00:00:00
2010-08-11	17,170,600	14.50	14.62	14.26	14.55	00:00:00
2010-08-12	18,988,400	14.10	14.70	13.87	14.66	00:00:00
2010-08-13	12,868,900	14.66	14.95	14.50	14.51	00:00:00
2010-08-16	10,801,000	14.44	14.91	14.37	14.68	00:00:00
2010-08-17	9,831,100	14.90	15.10	14.69	14.75	00:00:00
2010-08-18	10,815,000	14.75	15.08	14.68	14.99	00:00:00
2010-08-19	17,398,100	14.92	15.06	14.65	14.91	00:00:00
2010-08-20	41,251,000	16.68	16.73	16.07	16.16	00:00:00
2010-08-23	19,450,700	16.39	16.44	15.65	15.72	00:00:00
2010-08-24	27,848,800	15.58	16.30	15.44	16.22	00:00:00
2010-08-25	21,610,600	16.30	16.59	15.89	16.53	00:00:00
2010-08-26	22,707,300	16.67	16.67	15.98	16.00	00:00:00
2010-08-27	19,154,000	16.20	16.71	15.70	16.57	00:00:00
2010-08-30	13,566,500	16.63	16.74	16.41	16.47	00:00:00
2010-08-31	16,233,300	16.38	16.55	15.74	15.91	00:00:00
2010-09-01	14,933,500	16.14	16.56	16.08	16.24	00:00:00
2010-09-02	11,961,300	16.29	16.81	16.18	16.81	00:00:00
2010-09-03	11,345,100	17.06	17.24	16.65	17.00	00:00:00
2010-09-07	16,561,900	16.95	17.29	16.88	17.13	00:00:00
2010-09-08	16,721,900	17.08	17.44	16.93	17.39	00:00:00
2010-09-09	14,321,300	17.47	17.59	17.16	17.40	00:00:00
2010-09-10	18,177,600	17.46	17.54	16.84	17.02	00:00:00
2010-09-13	14,491,200	17.20	17.64	17.15	17.47	00:00:00
2010-09-14	16,551,300	17.37	17.55	16.91	17.44	00:00:00
2010-09-15	11,485,000	17.33	17.39	17.00	17.32	00:00:00
2010-09-16	9,940,800	17.23	17.50	17.11	17.32	00:00:00
2010-09-17	18,898,800	17.68	17.99	17.64	17.91	00:00:00
2010-09-20	13,378,400	17.98	18.00	17.51	17.68	00:00:00
2010-09-21	10,860,000	17.75	17.75	17.50	17.54	00:00:00
2010-09-22	19,249,100	17.48	17.53	16.97	17.22	00:00:00
2010-09-23	12,223,200	17.11	17.78	16.85	17.35	00:00:00
2010-09-24	17,589,100	17.70	18.16	17.67	17.72	00:00:00
2010-09-27	13,120,800	17.73	17.77	17.39	17.43	00:00:00
2010-09-28	17,066,000	17.44	17.77	17.16	17.50	00:00:00
2010-09-29	12,845,900	17.48	17.83	17.37	17.70	00:00:00
2010-09-30	17,327,000	17.86	18.09	17.35	17.51	00:00:00
2010-10-01	15,859,200	17.72	17.99	17.46	17.50	00:00:00
2010-10-04	12,828,800	17.33	17.44	16.87	17.23	00:00:00
2010-10-05	34,345,200	17.11	17.15	16.50	16.90	00:00:00
2010-10-06	18,062,000	16.78	16.97	16.28	16.42	00:00:00
2010-10-07	10,670,900	16.41	16.74	16.26	16.58	00:00:00
2010-10-08	16,749,600	16.68	16.91	16.42	16.77	00:00:00
2010-10-11	7,833,900	16.84	16.98	16.69	16.71	00:00:00
2010-10-12	15,385,700	16.61	17.06	16.44	16.98	00:00:00
2010-10-13	15,116,100	17.11	17.44	16.75	17.31	00:00:00
2010-10-14	12,240,800	17.47	17.47	17.00	17.15	00:00:00
2010-10-15	15,101,000	17.29	17.39	16.95	17.11	00:00:00
2010-10-18	10,392,900	17.04	17.10	16.74	16.90	00:00:00
2010-10-19	11,132,900	16.70	17.02	16.51	16.71	00:00:00
2010-10-20	15,260,200	16.75	17.29	16.72	17.05	00:00:00
2010-10-21	11,848,600	17.08	17.24	16.87	17.24	00:00:00
2010-10-22	9,180,700	17.17	17.74	17.17	17.70	00:00:00
2010-10-25	14,383,200	17.79	17.98	17.39	17.57	00:00:00
2010-10-26	7,459,600	17.48	17.76	17.28	17.51	00:00:00
2010-10-27	28,890,000	17.69	18.82	17.62	18.70	00:00:00
2010-10-28	19,631,800	18.77	19.30	18.65	19.20	00:00:00
2010-10-29	15,393,300	19.31	19.42	18.97	19.28	00:00:00
2010-11-01	13,795,400	19.44	19.74	19.14	19.51	00:00:00
2010-11-02	16,306,800	19.84	20.09	19.58	19.63	00:00:00
2010-11-03	9,942,700	19.61	19.79	19.46	19.69	00:00:00
2010-11-04	15,141,400	19.97	20.70	19.84	20.52	00:00:00
2010-11-05	12,416,900	20.72	20.95	20.37	20.80	00:00:00
2010-11-08	6,746,300	20.65	21.00	20.65	20.77	00:00:00
2010-11-09	10,416,900	20.77	20.79	20.33	20.45	00:00:00
2010-11-10	10,722,400	20.52	20.55	19.96	20.26	00:00:00
2010-11-11	15,637,900	19.66	20.10	18.93	20.02	00:00:00
2010-11-12	13,654,000	19.96	20.37	19.47	19.83	00:00:00
2010-11-15	13,881,100	19.99	20.09	19.22	19.43	00:00:00
2010-11-16	13,646,400	19.35	19.44	18.83	18.94	00:00:00
2010-11-17	12,892,500	18.98	19.34	18.69	18.74	00:00:00
2010-11-18	18,369,700	19.05	19.31	18.86	18.94	00:00:00
2010-11-19	33,653,300	19.39	20.43	19.25	20.09	00:00:00
2010-11-22	11,145,000	20.05	20.25	19.82	20.00	00:00:00
2010-11-23	10,386,500	19.78	20.11	19.68	19.80	00:00:00
2010-11-24	10,137,100	19.90	20.05	19.70	19.81	00:00:00
2010-11-26	3,599,600	19.74	19.81	19.58	19.58	00:00:00
2010-11-29	11,138,300	19.54	19.76	19.06	19.40	00:00:00
2010-11-30	9,085,400	19.27	19.62	19.12	19.28	00:00:00
2010-12-01	15,870,800	19.64	20.20	19.61	20.20	00:00:00
2010-12-02	18,772,200	20.13	20.49	19.94	20.46	00:00:00
2010-12-03	13,003,100	19.99	20.55	19.90	20.44	00:00:00
2010-12-06	6,898,300	20.38	20.50	20.10	20.24	00:00:00
2010-12-07	7,705,200	20.53	20.65	20.16	20.19	00:00:00
2010-12-08	9,492,700	20.17	20.33	19.88	20.10	00:00:00
2010-12-09	8,165,600	20.28	20.28	19.73	19.75	00:00:00
2010-12-10	11,118,800	19.60	19.82	19.39	19.56	00:00:00
2010-12-13	12,848,900	19.65	19.82	19.11	19.15	00:00:00
2010-12-14	8,130,300	19.19	19.52	18.94	19.13	00:00:00
2010-12-15	11,455,600	19.07	19.30	18.60	18.62	00:00:00
2010-12-16	7,891,600	18.72	18.83	18.52	18.57	00:00:00
2010-12-17	20,617,600	18.77	19.12	18.66	18.86	00:00:00
2010-12-20	15,355,700	18.75	19.21	18.47	19.05	00:00:00
2010-12-21	7,910,000	19.09	19.17	19.00	19.07	00:00:00
2010-12-22	8,287,200	19.07	19.10	18.64	18.88	00:00:00
2010-12-23	5,530,500	18.88	19.05	18.77	18.93	00:00:00
2010-12-27	6,343,600	18.81	18.87	18.51	18.72	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>