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
2011-12-07	14,271,200	14.34	14.70	14.16	14.58	00:00:00
2011-12-08	8,549,000	14.35	14.55	14.12	14.15	00:00:00
2011-12-09	6,789,200	14.16	14.38	13.92	14.29	00:00:00
2011-12-12	7,189,400	14.13	14.16	13.90	14.11	00:00:00
2011-12-13	10,199,200	14.26	14.40	13.68	13.77	00:00:00
2011-12-14	8,174,200	13.77	13.91	13.42	13.49	00:00:00
2011-12-15	8,412,700	13.80	13.84	13.25	13.32	00:00:00
2011-12-16	8,139,000	13.35	13.65	13.33	13.52	00:00:00
2011-12-19	6,930,200	13.60	13.65	13.19	13.22	00:00:00
2011-12-20	12,353,800	13.43	13.93	13.39	13.90	00:00:00
2011-12-21	8,376,400	13.89	13.98	13.56	13.79	00:00:00
2011-12-22	9,550,400	13.80	14.38	13.80	14.31	00:00:00
2011-12-23	4,533,600	14.29	14.36	14.07	14.14	00:00:00
2011-12-27	6,447,000	14.15	14.15	13.90	13.91	00:00:00
2011-12-28	5,293,800	13.96	13.96	13.68	13.73	00:00:00
2011-12-29	3,107,400	13.73	13.88	13.70	13.75	00:00:00
2011-12-30	3,182,200	13.70	13.88	13.70	13.85	00:00:00
2012-01-03	7,046,500	14.13	14.30	13.85	13.99	00:00:00
2012-01-04	7,096,000	13.95	14.22	13.80	14.19	00:00:00
2012-01-05	26,999,700	14.47	15.30	14.46	15.23	00:00:00
2012-01-06	23,177,700	15.28	15.78	15.24	15.72	00:00:00
2012-01-09	17,819,500	15.88	16.03	15.43	15.85	00:00:00
2012-01-10	15,531,400	16.01	16.06	15.53	15.62	00:00:00
2012-01-11	23,508,600	15.40	15.46	14.83	15.27	00:00:00
2012-01-12	9,840,400	15.22	15.35	15.02	15.23	00:00:00
2012-01-13	13,651,800	15.10	15.10	14.69	14.78	00:00:00
2012-01-17	16,915,100	14.99	15.05	14.39	14.46	00:00:00
2012-01-18	18,900,600	14.55	15.25	14.37	15.12	00:00:00
2012-01-19	12,596,900	15.23	15.63	15.21	15.46	00:00:00
2012-01-20	11,168,500	15.43	15.60	15.24	15.53	00:00:00
2012-01-23	20,122,700	15.52	16.00	15.34	15.97	00:00:00
2012-01-24	18,571,900	15.74	16.11	15.64	15.75	00:00:00
2012-01-25	12,864,000	15.78	16.12	15.50	16.02	00:00:00
2012-01-26	11,323,200	16.18	16.20	15.66	15.76	00:00:00
2012-01-27	23,460,400	15.27	16.29	15.23	15.79	00:00:00
2012-01-30	9,780,000	15.65	15.84	15.35	15.74	00:00:00
2012-01-31	8,794,000	15.85	15.94	15.47	15.54	00:00:00
2012-02-01	14,221,400	15.77	16.05	15.70	15.94	00:00:00
2012-02-02	13,306,100	16.00	16.56	15.76	16.51	00:00:00
2012-02-03	11,676,700	16.74	16.86	16.60	16.64	00:00:00
2012-02-06	8,077,000	16.55	16.56	16.21	16.34	00:00:00
2012-02-07	9,217,300	16.38	16.42	16.07	16.28	00:00:00
2012-02-08	8,947,100	16.31	16.73	16.25	16.43	00:00:00
2012-02-09	5,808,900	16.46	16.64	16.24	16.43	00:00:00
2012-02-10	6,191,200	16.20	16.28	16.02	16.05	00:00:00
2012-02-13	8,576,600	16.05	16.17	15.66	15.94	00:00:00
2012-02-14	6,805,100	15.87	16.03	15.75	16.00	00:00:00
2012-02-15	8,024,100	16.05	16.21	15.86	16.14	00:00:00
2012-02-16	9,003,200	16.23	16.78	16.21	16.73	00:00:00
2012-02-17	9,627,200	16.72	16.78	16.33	16.37	00:00:00
2012-02-21	12,798,200	16.39	16.53	15.99	16.00	00:00:00
2012-02-22	15,893,100	16.00	16.35	15.91	16.00	00:00:00
2012-02-23	16,040,700	15.97	16.08	15.66	16.06	00:00:00
2012-02-24	26,893,100	16.31	16.31	15.35	15.46	00:00:00
2012-02-27	13,641,600	15.35	15.55	15.22	15.33	00:00:00
2012-02-28	14,522,400	15.36	15.42	15.08	15.26	00:00:00
2012-02-29	14,473,100	15.27	15.28	14.89	15.00	00:00:00
2012-03-01	10,879,000	15.02	15.25	14.92	15.10	00:00:00
2012-03-02	12,991,700	15.04	15.25	14.96	15.07	00:00:00
2012-03-05	15,286,000	15.00	15.04	14.56	14.79	00:00:00
2012-03-06	10,650,800	14.56	14.79	14.47	14.62	00:00:00
2012-03-07	8,150,200	14.69	14.98	14.62	14.81	00:00:00
2012-03-08	13,081,700	14.88	15.04	14.80	14.96	00:00:00
2012-03-09	11,425,900	14.94	15.11	14.78	14.87	00:00:00
2012-03-12	11,592,000	14.87	15.21	14.78	15.04	00:00:00
2012-03-13	10,555,300	15.22	15.48	15.10	15.48	00:00:00
2012-03-14	12,974,600	15.62	15.73	15.14	15.37	00:00:00
2012-03-15	9,896,700	15.37	15.70	15.32	15.63	00:00:00
2012-03-16	8,215,200	15.60	15.73	15.36	15.38	00:00:00
2012-03-19	5,464,500	15.31	15.57	15.27	15.44	00:00:00
2012-03-20	11,192,000	15.34	15.83	15.31	15.76	00:00:00
2012-03-21	5,764,700	15.74	15.85	15.56	15.74	00:00:00
2012-03-22	10,655,200	15.62	15.97	15.55	15.78	00:00:00
2012-03-23	8,087,600	15.75	15.87	15.57	15.84	00:00:00
2012-03-26	8,052,900	15.90	16.00	15.75	15.87	00:00:00
2012-03-27	6,886,900	15.85	15.92	15.62	15.75	00:00:00
2012-03-28	7,943,500	15.76	15.91	15.57	15.62	00:00:00
2012-03-29	8,021,100	15.53	15.80	15.33	15.74	00:00:00
2012-03-30	7,010,300	15.78	15.80	15.49	15.73	00:00:00
2012-04-02	8,221,100	15.65	15.89	15.44	15.88	00:00:00
2012-04-03	11,192,800	15.78	15.88	15.55	15.65	00:00:00
2012-04-04	9,248,000	15.50	15.58	15.14	15.29	00:00:00
2012-04-05	5,191,000	15.19	15.33	15.10	15.14	00:00:00
2012-04-09	11,006,400	14.94	15.00	14.78	14.94	00:00:00
2012-04-10	15,641,900	14.94	14.99	14.54	14.75	00:00:00
2012-04-11	10,005,000	14.83	15.14	14.83	15.07	00:00:00
2012-04-12	4,815,900	15.04	15.44	15.03	15.31	00:00:00
2012-04-13	5,189,400	15.20	15.30	15.00	15.12	00:00:00
2012-04-16	6,708,900	15.17	15.41	15.03	15.25	00:00:00
2012-04-17	6,641,100	15.30	15.47	15.28	15.41	00:00:00
2012-04-18	8,418,700	15.30	15.67	15.12	15.60	00:00:00
2012-04-19	8,235,900	15.58	15.90	15.34	15.44	00:00:00
2012-04-20	8,484,400	15.42	15.51	15.18	15.20	00:00:00
2012-04-23	11,558,500	15.11	15.17	14.78	15.11	00:00:00
2012-04-24	7,563,600	15.15	15.20	14.69	14.72	00:00:00
2012-04-25	13,347,900	15.01	15.05	14.74	14.96	00:00:00
2012-04-26	13,143,600	14.99	15.37	14.93	15.35	00:00:00
2012-04-27	13,392,000	15.07	15.15	14.65	14.89	00:00:00
2012-04-30	8,718,400	14.87	15.06	14.73	15.01	00:00:00
2012-05-01	9,856,500	15.01	15.26	14.92	14.99	00:00:00
2012-05-02	7,768,200	14.88	14.98	14.73	14.82	00:00:00
2012-05-03	13,178,000	14.81	14.94	14.17	14.28	00:00:00
2012-05-04	10,295,800	14.22	14.34	13.80	14.02	00:00:00
2012-05-07	11,600,000	13.92	14.15	13.88	13.97	00:00:00
2012-05-08	14,489,500	13.92	13.94	13.57	13.90	00:00:00
2012-05-09	15,593,200	13.41	13.79	13.27	13.66	00:00:00
2012-05-10	9,100,000	13.72	13.78	13.40	13.56	00:00:00
2012-05-11	9,608,000	13.53	14.00	13.52	13.81	00:00:00
2012-05-14	8,736,900	13.67	13.81	13.49	13.53	00:00:00
2012-05-15	8,849,700	13.55	13.73	13.34	13.38	00:00:00
2012-05-16	14,835,400	13.43	13.76	13.42	13.56	00:00:00
2012-05-17	14,600,900	13.65	13.79	13.30	13.30	00:00:00
2012-05-18	25,079,800	13.81	13.84	12.67	12.76	00:00:00
2012-05-21	20,246,200	12.78	13.29	12.77	13.25	00:00:00
2012-05-22	24,103,200	13.25	13.26	12.78	12.99	00:00:00
2012-05-23	18,600,000	12.87	13.15	12.69	13.10	00:00:00
2012-05-24	13,832,200	13.11	13.11	12.75	12.86	00:00:00
2012-05-25	8,254,100	12.83	13.16	12.83	13.07	00:00:00
2012-05-29	10,718,100	13.14	13.27	12.95	13.05	00:00:00
2012-05-30	12,065,000	12.89	12.89	12.71	12.78	00:00:00
2012-05-31	13,368,000	12.74	12.79	12.40	12.53	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>