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
2011-06-17	29,748,600	13.90	13.90	13.17	13.21	00:00:00
2011-06-20	14,135,400	13.35	13.65	13.28	13.40	00:00:00
2011-06-21	15,344,000	13.47	14.04	13.39	13.97	00:00:00
2011-06-22	8,285,400	13.96	14.11	13.80	13.89	00:00:00
2011-06-23	17,398,300	13.70	14.47	13.66	14.46	00:00:00
2011-06-24	19,840,400	14.43	14.54	14.03	14.06	00:00:00
2011-06-27	7,392,800	14.02	14.27	13.90	14.14	00:00:00
2011-06-28	7,683,400	14.18	14.32	14.07	14.15	00:00:00
2011-06-29	13,076,800	14.24	14.48	14.23	14.33	00:00:00
2011-06-30	9,460,300	14.40	14.84	14.37	14.77	00:00:00
2011-07-01	9,706,200	14.79	15.20	14.70	15.11	00:00:00
2011-07-05	10,963,200	15.30	15.34	15.05	15.19	00:00:00
2011-07-06	6,590,100	15.15	15.25	14.98	15.08	00:00:00
2011-07-07	10,344,600	15.21	15.61	15.13	15.39	00:00:00
2011-07-08	8,560,500	15.21	15.45	15.13	15.41	00:00:00
2011-07-11	8,785,400	15.15	15.24	14.80	14.86	00:00:00
2011-07-12	9,036,900	14.81	14.88	14.51	14.81	00:00:00
2011-07-13	9,301,200	14.85	15.03	14.60	14.72	00:00:00
2011-07-14	12,455,200	14.75	15.06	14.54	14.68	00:00:00
2011-07-15	9,404,000	14.76	14.93	14.54	14.87	00:00:00
2011-07-18	10,637,300	14.79	15.07	14.40	14.63	00:00:00
2011-07-19	8,934,000	14.78	15.23	14.71	15.18	00:00:00
2011-07-20	6,013,500	15.21	15.33	14.94	15.08	00:00:00
2011-07-21	9,925,700	15.06	15.27	14.68	15.15	00:00:00
2011-07-22	8,288,600	15.18	15.54	15.18	15.33	00:00:00
2011-07-25	6,083,900	15.19	15.40	15.09	15.29	00:00:00
2011-07-26	11,230,800	15.40	15.93	15.35	15.52	00:00:00
2011-07-27	8,270,000	15.38	15.38	15.01	15.04	00:00:00
2011-07-28	8,530,700	15.04	15.17	14.81	14.98	00:00:00
2011-07-29	8,538,300	14.80	15.02	14.68	14.82	00:00:00
2011-08-01	7,809,300	15.01	15.13	14.64	14.86	00:00:00
2011-08-02	8,812,600	14.74	14.98	14.26	14.27	00:00:00
2011-08-03	14,065,800	14.27	14.34	13.78	14.25	00:00:00
2011-08-04	14,069,300	13.99	14.08	13.45	13.46	00:00:00
2011-08-05	27,488,100	13.61	13.73	12.33	13.02	00:00:00
2011-08-08	26,487,500	12.33	12.83	11.77	11.96	00:00:00
2011-08-09	26,655,800	12.20	12.30	11.23	11.98	00:00:00
2011-08-10	22,142,000	11.75	12.29	11.41	11.94	00:00:00
2011-08-11	16,174,400	12.03	12.79	11.97	12.63	00:00:00
2011-08-12	7,321,100	12.79	12.85	12.39	12.58	00:00:00
2011-08-15	7,294,700	12.67	13.02	12.63	13.00	00:00:00
2011-08-16	11,135,300	12.86	13.22	12.74	12.94	00:00:00
2011-08-17	12,322,000	13.01	13.17	12.63	12.85	00:00:00
2011-08-18	15,696,300	12.46	12.53	11.90	11.97	00:00:00
2011-08-19	30,481,100	12.87	13.49	12.56	12.68	00:00:00
2011-08-22	13,719,500	13.00	13.10	12.45	12.56	00:00:00
2011-08-23	13,322,100	12.66	13.06	12.59	13.05	00:00:00
2011-08-24	9,998,600	12.99	13.09	12.69	13.07	00:00:00
2011-08-25	13,971,900	13.09	13.25	12.56	12.63	00:00:00
2011-08-26	9,099,400	12.54	12.99	12.40	12.89	00:00:00
2011-08-29	12,462,500	13.08	13.18	12.94	13.16	00:00:00
2011-08-30	9,209,400	13.08	13.31	13.02	13.22	00:00:00
2011-08-31	11,133,200	13.28	13.57	13.04	13.15	00:00:00
2011-09-01	6,722,300	13.22	13.33	13.02	13.02	00:00:00
2011-09-02	8,173,100	12.75	12.94	12.56	12.89	00:00:00
2011-09-06	7,914,000	12.32	12.85	12.30	12.83	00:00:00
2011-09-07	8,481,600	13.05	13.55	13.03	13.50	00:00:00
2011-09-08	9,097,500	13.46	13.87	13.30	13.43	00:00:00
2011-09-09	18,818,400	13.27	14.13	13.27	13.69	00:00:00
2011-09-12	16,467,900	13.50	14.40	13.30	14.39	00:00:00
2011-09-13	12,883,700	14.44	14.62	14.29	14.58	00:00:00
2011-09-14	14,199,600	14.65	15.01	14.47	14.80	00:00:00
2011-09-15	19,788,800	14.95	15.43	14.89	15.20	00:00:00
2011-09-16	11,739,900	15.08	15.37	14.98	15.17	00:00:00
2011-09-19	10,912,700	14.91	15.36	14.74	15.24	00:00:00
2011-09-20	11,864,100	15.17	15.39	15.00	15.02	00:00:00
2011-09-21	10,940,600	15.05	15.28	14.85	14.86	00:00:00
2011-09-22	17,787,800	14.31	14.70	14.23	14.57	00:00:00
2011-09-23	15,147,600	14.35	15.38	14.22	15.30	00:00:00
2011-09-26	10,702,500	15.41	15.50	14.86	15.35	00:00:00
2011-09-27	13,284,600	15.45	15.66	15.13	15.23	00:00:00
2011-09-28	12,525,900	15.31	15.36	14.86	14.89	00:00:00
2011-09-29	10,857,400	15.16	15.30	14.56	14.96	00:00:00
2011-09-30	14,144,100	14.74	14.87	14.50	14.52	00:00:00
2011-10-03	12,397,900	14.39	14.58	14.09	14.15	00:00:00
2011-10-04	17,981,700	13.98	14.65	13.72	14.55	00:00:00
2011-10-05	11,467,800	14.54	15.03	14.17	15.00	00:00:00
2011-10-06	13,283,600	15.01	15.55	14.96	15.43	00:00:00
2011-10-07	8,948,500	15.48	15.59	15.16	15.35	00:00:00
2011-10-10	7,743,700	15.60	15.91	15.47	15.67	00:00:00
2011-10-11	12,966,900	15.60	15.67	15.11	15.31	00:00:00
2011-10-12	19,165,700	15.45	15.45	14.94	15.11	00:00:00
2011-10-13	16,933,100	15.02	15.21	14.94	15.13	00:00:00
2011-10-14	16,351,200	15.34	15.34	14.70	14.98	00:00:00
2011-10-17	19,387,600	14.89	14.89	14.08	14.30	00:00:00
2011-10-18	17,788,000	14.31	14.62	14.11	14.56	00:00:00
2011-10-19	25,561,200	14.54	14.63	13.56	13.70	00:00:00
2011-10-20	30,417,300	12.99	13.63	12.99	13.32	00:00:00
2011-10-21	24,073,100	13.54	13.77	13.01	13.14	00:00:00
2011-10-24	22,294,800	13.20	13.82	13.20	13.80	00:00:00
2011-10-25	11,976,100	13.73	13.95	13.38	13.40	00:00:00
2011-10-26	11,398,000	13.64	13.79	13.24	13.66	00:00:00
2011-10-27	17,821,600	14.07	14.22	13.53	14.07	00:00:00
2011-10-28	11,434,300	14.03	14.29	13.87	14.09	00:00:00
2011-10-31	9,183,400	13.89	14.15	13.85	13.99	00:00:00
2011-11-01	15,092,900	13.57	13.67	13.31	13.52	00:00:00
2011-11-02	8,687,300	13.69	13.87	13.50	13.60	00:00:00
2011-11-03	11,790,300	13.72	13.91	13.26	13.90	00:00:00
2011-11-04	11,724,900	13.76	14.30	13.70	14.24	00:00:00
2011-11-07	11,138,300	14.24	14.41	14.01	14.39	00:00:00
2011-11-08	14,345,400	14.55	14.69	14.22	14.62	00:00:00
2011-11-09	11,897,600	14.23	14.46	14.05	14.11	00:00:00
2011-11-10	13,609,800	14.32	14.59	14.02	14.48	00:00:00
2011-11-11	11,439,000	14.59	15.03	14.53	14.92	00:00:00
2011-11-14	9,279,700	14.86	15.04	14.51	14.84	00:00:00
2011-11-15	12,147,200	14.79	15.17	14.67	15.08	00:00:00
2011-11-16	12,261,900	14.96	15.10	14.63	14.68	00:00:00
2011-11-17	26,819,000	14.13	14.30	13.58	13.76	00:00:00
2011-11-18	31,036,600	14.50	14.90	14.35	14.65	00:00:00
2011-11-21	15,624,300	14.40	14.62	14.13	14.38	00:00:00
2011-11-22	14,338,400	14.33	14.33	13.89	14.01	00:00:00
2011-11-23	12,476,200	13.88	13.90	13.24	13.39	00:00:00
2011-11-25	4,485,000	13.28	13.53	13.13	13.14	00:00:00
2011-11-28	9,526,400	13.61	13.68	13.23	13.38	00:00:00
2011-11-29	8,373,500	13.52	13.52	13.13	13.20	00:00:00
2011-11-30	13,690,400	13.55	14.16	13.38	14.12	00:00:00
2011-12-01	8,822,900	14.19	14.20	13.71	13.86	00:00:00
2011-12-02	13,589,600	14.43	14.47	13.76	13.79	00:00:00
2011-12-05	10,821,100	14.03	14.12	13.74	13.78	00:00:00
2011-12-06	12,373,200	13.84	14.21	13.74	14.10	00:00:00
2011-12-07	14,271,200	14.34	14.70	14.16	14.58	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>