|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-21 | 9,120,000 | 7.80 | 7.90 | 7.75 | 7.82 | 00:00:00 | | 2012-11-23 | 4,589,800 | 7.84 | 8.08 | 7.82 | 8.07 | 00:00:00 | | 2012-11-26 | 15,418,300 | 8.02 | 8.39 | 7.99 | 8.36 | 00:00:00 | | 2012-11-27 | 11,535,400 | 8.35 | 8.45 | 8.26 | 8.30 | 00:00:00 | | 2012-11-28 | 12,998,100 | 8.20 | 8.57 | 8.14 | 8.54 | 00:00:00 | | 2012-11-29 | 13,506,900 | 8.63 | 8.72 | 8.35 | 8.48 | 00:00:00 | | 2012-11-30 | 19,913,200 | 8.47 | 8.51 | 8.32 | 8.47 | 00:00:00 | | 2012-12-03 | 10,521,100 | 8.55 | 8.57 | 8.42 | 8.51 | 00:00:00 | | 2012-12-04 | 13,837,700 | 8.52 | 8.72 | 8.45 | 8.66 | 00:00:00 | | 2012-12-05 | 16,800,200 | 8.62 | 8.75 | 8.55 | 8.73 | 00:00:00 | | 2012-12-06 | 16,157,000 | 8.72 | 8.88 | 8.59 | 8.87 | 00:00:00 | | 2012-12-07 | 10,797,500 | 8.95 | 8.96 | 8.74 | 8.80 | 00:00:00 | | 2012-12-10 | 11,268,200 | 8.67 | 8.80 | 8.52 | 8.63 | 00:00:00 | | 2012-12-11 | 13,108,800 | 8.64 | 8.70 | 8.55 | 8.64 | 00:00:00 | | 2012-12-12 | 11,347,500 | 8.69 | 8.80 | 8.40 | 8.48 | 00:00:00 | | 2012-12-13 | 9,228,300 | 8.49 | 8.57 | 8.25 | 8.34 | 00:00:00 | | 2012-12-14 | 7,885,200 | 8.31 | 8.38 | 8.15 | 8.21 | 00:00:00 | | 2012-12-17 | 8,772,500 | 8.25 | 8.35 | 8.15 | 8.32 | 00:00:00 | | 2012-12-18 | 12,543,900 | 8.45 | 8.67 | 8.40 | 8.62 | 00:00:00 | | 2012-12-19 | 10,109,400 | 8.75 | 8.86 | 8.67 | 8.71 | 00:00:00 | | 2012-12-20 | 8,287,400 | 8.69 | 8.73 | 8.43 | 8.45 | 00:00:00 | | 2012-12-21 | 18,962,800 | 8.20 | 8.38 | 8.15 | 8.34 | 00:00:00 | | 2012-12-24 | 2,521,800 | 8.29 | 8.32 | 8.19 | 8.25 | 00:00:00 | | 2012-12-26 | 30,363,900 | 8.25 | 8.37 | 7.19 | 7.40 | 00:00:00 | | 2012-12-27 | 35,280,900 | 7.18 | 7.27 | 6.98 | 7.14 | 00:00:00 | | 2012-12-28 | 19,906,700 | 7.08 | 7.21 | 7.05 | 7.17 | 00:00:00 | | 2012-12-31 | 11,254,400 | 7.14 | 7.29 | 7.08 | 7.26 | 00:00:00 | | 2013-01-02 | 18,853,200 | 7.45 | 7.58 | 7.18 | 7.39 | 00:00:00 | | 2013-01-03 | 14,383,500 | 7.47 | 7.66 | 7.33 | 7.49 | 00:00:00 | | 2013-01-04 | 17,510,700 | 7.51 | 7.85 | 7.42 | 7.81 | 00:00:00 | | 2013-01-07 | 11,854,900 | 7.79 | 7.98 | 7.73 | 7.83 | 00:00:00 | | 2013-01-08 | 14,706,300 | 7.90 | 8.11 | 7.87 | 7.91 | 00:00:00 | | 2013-01-09 | 17,503,200 | 8.06 | 8.19 | 7.97 | 8.18 | 00:00:00 | | 2013-01-10 | 17,807,200 | 8.25 | 8.50 | 8.21 | 8.48 | 00:00:00 | | 2013-01-11 | 8,996,700 | 8.43 | 8.64 | 8.43 | 8.62 | 00:00:00 | | 2013-01-14 | 12,004,600 | 8.63 | 8.76 | 8.39 | 8.74 | 00:00:00 | | 2013-01-15 | 8,006,500 | 8.71 | 8.72 | 8.57 | 8.66 | 00:00:00 | | 2013-01-16 | 5,613,400 | 8.62 | 8.76 | 8.61 | 8.73 | 00:00:00 | | 2013-01-17 | 17,066,200 | 8.71 | 8.85 | 8.53 | 8.69 | 00:00:00 | | 2013-01-18 | 8,266,800 | 8.58 | 8.70 | 8.50 | 8.68 | 00:00:00 | | 2013-01-22 | 10,979,300 | 8.64 | 8.93 | 8.58 | 8.88 | 00:00:00 | | 2013-01-23 | 27,889,300 | 8.88 | 9.38 | 8.73 | 9.31 | 00:00:00 | | 2013-01-29 | 10,042,900 | 9.26 | 9.47 | 9.25 | 9.45 | 00:00:00 | | 2013-01-30 | 10,116,200 | 9.43 | 9.60 | 9.25 | 9.27 | 00:00:00 | | 2013-02-01 | 8,208,900 | 9.38 | 9.54 | 9.30 | 9.51 | 00:00:00 | | 2013-02-04 | 6,427,700 | 9.42 | 9.53 | 9.26 | 9.28 | 00:00:00 | | 2013-02-08 | 7,550,700 | 9.29 | 9.48 | 9.25 | 9.46 | 00:00:00 | | 2013-02-19 | 10,355,900 | 9.38 | 9.38 | 9.22 | 9.28 | 00:00:00 | | 2013-02-20 | 8,920,100 | 9.36 | 9.50 | 9.23 | 9.24 | 00:00:00 | | 2013-02-21 | 15,298,100 | 9.30 | 9.56 | 9.16 | 9.47 | 00:00:00 | | 2013-02-22 | 25,406,800 | 9.98 | 9.99 | 9.35 | 9.89 | 00:00:00 | | 2013-02-25 | 13,560,600 | 9.95 | 10.13 | 9.85 | 9.85 | 00:00:00 | | 2013-03-04 | 7,815,000 | 10.23 | 10.40 | 10.10 | 10.31 | 00:00:00 | | 2013-03-05 | 8,857,100 | 10.32 | 10.46 | 10.28 | 10.37 | 00:00:00 | | 2013-03-06 | 7,707,700 | 10.42 | 10.50 | 10.30 | 10.46 | 00:00:00 | | 2013-03-26 | 4,379,800 | 10.26 | 10.51 | 10.25 | 10.49 | 00:00:00 | | 2013-03-27 | 3,462,400 | 10.40 | 10.55 | 10.36 | 10.51 | 00:00:00 | | 2013-03-28 | 4,664,800 | 10.41 | 10.58 | 10.38 | 10.58 | 00:00:00 | | 2013-04-08 | 5,208,800 | 10.24 | 10.48 | 10.22 | 10.47 | 00:00:00 | | 2013-04-11 | 7,945,300 | 10.39 | 10.46 | 10.18 | 10.32 | 00:00:00 | | 2013-04-12 | 8,641,600 | 10.29 | 10.61 | 10.21 | 10.44 | 00:00:00 | | 2013-04-18 | 9,976,100 | 9.91 | 9.93 | 9.46 | 9.55 | 00:00:00 | | 2013-04-19 | 6,942,400 | 9.57 | 9.74 | 9.49 | 9.74 | 00:00:00 | | 2013-04-30 | 6,631,800 | 10.63 | 10.79 | 10.56 | 10.76 | 00:00:00 | | 2013-05-01 | 10,697,000 | 10.75 | 10.99 | 10.72 | 10.90 | 00:00:00 | | 2013-05-06 | 3,176,900 | 10.74 | 10.91 | 10.71 | 10.80 | 00:00:00 | | 2013-05-09 | 6,641,800 | 10.77 | 10.83 | 10.64 | 10.80 | 00:00:00 | | 2013-05-10 | 3,723,300 | 10.85 | 10.93 | 10.78 | 10.93 | 00:00:00 | | 2013-05-20 | 5,024,300 | 11.40 | 11.62 | 11.34 | 11.54 | 00:00:00 | | 2013-05-21 | 6,719,300 | 11.52 | 11.69 | 11.42 | 11.59 | 00:00:00 | | 2013-05-22 | 8,026,000 | 11.58 | 11.70 | 11.29 | 11.36 | 00:00:00 | | 2013-05-28 | 7,009,300 | 11.43 | 11.51 | 11.28 | 11.29 | 00:00:00 | | 2013-06-03 | 9,117,800 | 10.86 | 11.01 | 10.57 | 10.89 | 00:00:00 | | 2013-06-06 | 6,177,200 | 10.70 | 10.89 | 10.68 | 10.76 | 00:00:00 | | 2013-06-07 | 11,184,800 | 10.80 | 11.35 | 10.74 | 11.24 | 00:00:00 | | 2013-06-10 | 8,983,300 | 11.07 | 11.25 | 11.04 | 11.15 | 00:00:00 | | 2013-06-17 | 7,829,400 | 11.20 | 11.38 | 11.16 | 11.34 | 00:00:00 | | 2013-06-24 | 7,763,800 | 11.03 | 11.15 | 10.82 | 11.01 | 00:00:00 | | 2013-06-25 | 9,836,000 | 11.22 | 11.53 | 11.15 | 11.46 | 00:00:00 | | 2013-06-26 | 9,381,200 | 11.51 | 11.74 | 11.36 | 11.73 | 00:00:00 | | 2013-07-08 | 5,671,600 | 12.03 | 12.08 | 11.51 | 11.54 | 00:00:00 | | 2013-07-09 | 3,292,900 | 11.56 | 11.85 | 11.56 | 11.73 | 00:00:00 | | 2013-07-10 | 3,429,000 | 11.73 | 11.80 | 11.62 | 11.71 | 00:00:00 | | 2013-07-16 | 4,181,100 | 12.01 | 12.02 | 11.74 | 11.86 | 00:00:00 | | 2013-07-17 | 2,617,500 | 11.86 | 12.02 | 11.86 | 12.01 | 00:00:00 | | 2013-07-18 | 3,932,200 | 12.00 | 12.00 | 11.73 | 11.87 | 00:00:00 | | 2013-07-19 | 5,359,700 | 11.88 | 12.08 | 11.81 | 12.03 | 00:00:00 | | 2013-07-25 | 5,205,700 | 11.96 | 12.02 | 11.66 | 11.96 | 00:00:00 | | 2013-07-26 | 1,875,100 | 11.84 | 11.95 | 11.81 | 11.89 | 00:00:00 | | 2013-08-02 | 4,050,200 | 13.02 | 13.17 | 12.97 | 13.12 | 00:00:00 | | 2013-08-05 | 4,575,800 | 13.03 | 13.11 | 12.97 | 13.01 | 00:00:00 | | 2013-08-08 | 3,007,400 | 12.90 | 12.97 | 12.72 | 12.82 | 00:00:00 | | 2013-08-09 | 3,553,700 | 12.81 | 12.97 | 12.68 | 12.70 | 00:00:00 | | 2013-08-20 | 6,711,200 | 13.23 | 13.24 | 13.04 | 13.17 | 00:00:00 | | 2013-08-21 | 6,548,500 | 13.08 | 13.21 | 12.99 | 13.05 | 00:00:00 | | 2013-08-22 | 4,212,000 | 13.11 | 13.21 | 12.88 | 12.96 | 00:00:00 | | 2013-08-26 | 13,557,700 | 12.06 | 12.15 | 11.88 | 11.99 | 00:00:00 | | 2013-08-27 | 12,829,000 | 11.77 | 11.90 | 11.63 | 11.64 | 00:00:00 | | 2013-08-28 | 7,756,600 | 11.58 | 12.09 | 11.57 | 11.84 | 00:00:00 | | 2013-09-03 | 6,931,700 | 12.16 | 12.42 | 12.16 | 12.26 | 00:00:00 | | 2013-09-06 | 7,305,600 | 12.05 | 12.21 | 11.82 | 12.06 | 00:00:00 | | 2013-09-10 | 9,016,200 | 12.85 | 13.00 | 12.68 | 12.80 | 00:00:00 | | 2013-09-11 | 5,710,000 | 12.69 | 12.86 | 12.69 | 12.81 | 00:00:00 | | 2013-09-16 | 4,040,300 | 12.76 | 12.86 | 12.60 | 12.75 | 00:00:00 | | 2013-09-17 | 3,064,500 | 12.78 | 12.89 | 12.63 | 12.67 | 00:00:00 | | 2013-09-23 | 19,153,200 | 12.50 | 12.57 | 11.71 | 12.03 | 00:00:00 | | 2013-09-24 | 5,437,100 | 12.00 | 12.14 | 11.90 | 12.00 | 00:00:00 | | 2013-09-25 | 4,635,600 | 12.00 | 12.09 | 11.90 | 11.96 | 00:00:00 | | 2013-09-26 | 3,298,400 | 12.00 | 12.09 | 11.96 | 11.99 | 00:00:00 | | 2013-09-27 | 7,102,000 | 11.97 | 11.97 | 11.68 | 11.68 | 00:00:00 | | 2013-10-07 | 3,705,200 | 11.05 | 11.16 | 10.95 | 11.03 | 00:00:00 | | 2013-10-08 | 6,620,200 | 11.03 | 11.14 | 10.87 | 10.96 | 00:00:00 | | 2013-10-09 | 10,148,200 | 10.98 | 11.17 | 10.92 | 11.08 | 00:00:00 | | 2013-10-10 | 8,365,100 | 11.18 | 11.47 | 11.13 | 11.42 | 00:00:00 | | 2013-10-11 | 3,973,800 | 11.46 | 11.47 | 11.22 | 11.28 | 00:00:00 | | 2013-10-14 | 4,713,200 | 11.15 | 11.46 | 11.12 | 11.42 | 00:00:00 | | 2013-10-15 | 5,004,500 | 11.53 | 11.57 | 11.31 | 11.31 | 00:00:00 | | 2013-10-16 | 4,369,900 | 11.32 | 11.56 | 11.30 | 11.52 | 00:00:00 | | 2013-10-17 | 4,747,000 | 11.44 | 11.75 | 11.40 | 11.75 | 00:00:00 | | 2013-10-18 | 5,402,300 | 11.78 | 11.83 | 11.65 | 11.75 | 00:00:00 | | 2013-10-21 | 5,598,000 | 11.78 | 12.03 | 11.73 | 12.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
