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
2013-10-21	5,598,000	11.78	12.03	11.73	12.02	00:00:00
2013-11-04	3,309,200	12.10	12.10	11.96	12.01	00:00:00
2013-11-12	6,218,000	13.40	13.68	13.35	13.67	00:00:00
2013-11-13	7,441,100	13.66	14.02	13.62	13.96	00:00:00
2013-11-18	4,119,100	13.89	13.99	13.78	13.79	00:00:00
2013-11-19	6,898,000	13.74	13.80	13.33	13.37	00:00:00
2013-11-20	6,666,500	13.28	13.40	13.14	13.30	00:00:00
2013-11-21	8,984,700	13.41	13.88	13.31	13.83	00:00:00
2013-11-22	12,404,400	14.50	14.64	14.21	14.58	00:00:00
2013-11-26	5,699,000	14.44	14.59	14.20	14.27	00:00:00
2013-11-27	3,321,700	14.33	14.48	14.21	14.31	00:00:00
2013-12-02	4,946,600	14.32	14.57	14.20	14.24	00:00:00
2013-12-10	11,448,400	13.35	13.56	13.30	13.46	00:00:00
2013-12-11	7,626,500	13.54	13.84	13.45	13.49	00:00:00
2013-12-12	6,031,600	13.47	13.47	13.16	13.16	00:00:00
2013-12-13	4,822,000	13.25	13.31	13.12	13.15	00:00:00
2013-12-16	8,884,700	13.60	13.97	13.58	13.62	00:00:00
2013-12-18	4,457,800	13.51	13.54	13.14	13.46	00:00:00
2013-12-19	3,332,600	13.40	13.60	13.36	13.45	00:00:00
2013-12-20	3,215,600	13.41	13.50	13.31	13.34	00:00:00
2013-12-23	3,304,300	13.40	13.48	13.25	13.45	00:00:00
2013-12-24	952,100	13.42	13.50	13.39	13.42	00:00:00
2013-12-31	10,160,300	14.35	14.64	14.26	14.38	00:00:00
2014-01-02	5,268,500	14.38	14.44	14.04	14.17	00:00:00
2014-01-03	2,691,400	14.16	14.25	14.06	14.16	00:00:00
2014-01-07	12,632,500	14.65	15.12	14.65	14.70	00:00:00
2014-01-08	6,496,500	14.70	15.03	14.64	14.97	00:00:00
2014-01-09	6,377,800	15.11	15.30	15.04	15.15	00:00:00
2014-01-14	8,445,700	15.24	15.82	15.24	15.81	00:00:00
2014-01-15	11,521,300	15.58	15.75	15.28	15.52	00:00:00
2014-01-21	5,427,000	14.78	14.93	14.58	14.89	00:00:00
2014-01-22	6,772,900	14.90	15.35	14.89	15.33	00:00:00
2014-01-23	5,288,100	15.18	15.33	15.04	15.18	00:00:00
2014-01-24	5,254,100	15.05	15.10	14.76	14.76	00:00:00
2014-01-27	5,180,700	14.85	15.03	14.59	14.83	00:00:00
2014-01-30	3,749,200	15.03	15.15	14.91	15.03	00:00:00
2014-01-31	4,202,900	14.92	15.08	14.82	14.93	00:00:00
2014-02-03	5,534,100	14.98	14.99	14.40	14.45	00:00:00
2014-02-04	3,380,300	14.46	14.61	14.33	14.43	00:00:00
2014-02-05	3,601,700	14.41	14.64	14.35	14.53	00:00:00
2014-02-14	3,233,700	15.32	15.40	15.06	15.32	00:00:00
2014-02-19	6,135,800	15.76	15.94	15.63	15.77	00:00:00
2014-02-20	7,722,300	15.71	16.15	15.71	16.13	00:00:00
2014-02-21	11,432,700	16.02	16.62	15.28	15.60	00:00:00
2014-02-27	4,979,500	15.26	15.45	15.13	15.32	00:00:00
2014-02-28	3,157,800	15.35	15.49	15.20	15.29	00:00:00
2014-03-04	3,966,900	15.50	15.70	15.50	15.67	00:00:00
2014-03-05	3,322,300	15.60	15.84	15.57	15.73	00:00:00
2014-03-24	4,326,200	16.25	16.25	15.87	15.90	00:00:00
2014-04-07	4,824,700	15.85	16.07	15.75	15.81	00:00:00
2014-04-09	3,647,500	16.04	16.19	15.89	15.94	00:00:00
2014-04-10	4,228,200	15.90	15.94	15.27	15.27	00:00:00
2014-04-11	3,241,400	15.24	15.42	14.92	14.94	00:00:00
2014-04-14	5,282,500	15.01	15.17	14.83	15.16	00:00:00
2014-04-15	3,486,300	15.23	15.29	14.97	15.22	00:00:00
2014-04-16	2,595,600	15.35	15.35	14.99	15.28	00:00:00
2014-04-17	3,079,200	15.29	15.68	15.16	15.61	00:00:00
2014-04-21	3,566,600	15.61	15.81	15.54	15.80	00:00:00
2014-04-22	1,382,000	15.75	15.89	15.66	15.79	00:00:00
2014-04-23	2,438,400	15.82	15.84	15.61	15.81	00:00:00
2014-04-29	5,159,500	15.78	15.95	15.74	15.87	00:00:00
2014-04-30	4,190,700	15.73	15.92	15.69	15.86	00:00:00
2014-05-01	6,402,800	15.84	16.03	15.47	15.85	00:00:00
2014-05-02	2,936,100	15.86	15.94	15.70	15.83	00:00:00
2014-05-08	2,011,600	15.31	15.70	15.29	15.40	00:00:00
2014-05-09	2,359,800	15.27	15.54	15.16	15.48	00:00:00
2014-05-15	2,158,600	15.36	15.41	14.98	15.19	00:00:00
2014-05-16	2,634,600	15.08	15.33	15.00	15.33	00:00:00
2014-05-20	2,678,700	15.58	15.67	15.26	15.27	00:00:00
2014-05-21	2,411,700	15.38	15.52	15.29	15.44	00:00:00
2014-05-22	4,230,500	15.35	15.63	15.35	15.59	00:00:00
2014-05-23	11,121,300	15.18	15.95	14.89	15.89	00:00:00
2014-05-28	2,689,100	15.85	15.87	15.67	15.72	00:00:00
2014-05-29	3,148,200	15.75	15.88	15.66	15.74	00:00:00
2014-05-30	3,970,300	15.78	15.79	15.53	15.57	00:00:00
2014-06-02	6,214,800	15.60	15.96	15.58	15.92	00:00:00
2014-06-05	16,129,800	15.39	15.40	15.05	15.22	00:00:00
2014-06-09	9,699,800	15.07	15.21	14.66	14.84	00:00:00
2014-06-10	6,636,100	14.76	15.12	14.72	14.83	00:00:00
2014-06-11	7,533,200	15.05	15.37	15.02	15.15	00:00:00
2014-06-12	5,622,500	15.14	15.24	14.88	14.94	00:00:00
2014-06-13	9,544,100	14.91	14.96	14.59	14.89	00:00:00
2014-06-16	6,266,900	14.82	14.95	14.52	14.59	00:00:00
2014-06-17	10,340,200	14.62	14.94	14.58	14.83	00:00:00
2014-06-18	5,412,700	14.83	15.04	14.75	14.78	00:00:00
2014-06-23	5,762,600	14.78	14.83	14.64	14.71	00:00:00
2014-06-24	7,651,600	14.73	14.73	14.35	14.37	00:00:00
2014-06-25	10,618,700	14.35	14.50	14.17	14.49	00:00:00
2014-06-26	4,056,200	14.44	14.48	14.30	14.35	00:00:00
2014-06-27	5,199,500	14.34	14.38	14.17	14.18	00:00:00
2014-07-01	5,630,800	14.38	14.72	14.38	14.61	00:00:00
2014-07-02	3,482,000	14.61	14.62	14.49	14.54	00:00:00
2014-07-08	11,127,300	14.54	14.69	14.41	14.64	00:00:00
2014-07-09	6,506,200	14.29	14.53	14.21	14.33	00:00:00
2014-07-14	7,725,200	14.09	14.19	13.80	13.92	00:00:00
2014-07-15	8,657,000	14.01	14.19	13.90	14.18	00:00:00
2014-07-16	5,846,500	14.24	14.45	14.15	14.39	00:00:00
2014-07-31	6,597,400	13.50	13.57	13.20	13.34	00:00:00
2014-08-01	3,112,200	13.31	13.47	13.26	13.39	00:00:00
2014-08-07	4,373,700	13.18	13.21	12.80	12.80	00:00:00
2014-08-08	6,599,700	12.85	12.93	12.73	12.92	00:00:00
2014-08-11	6,367,000	12.99	13.18	12.93	13.12	00:00:00
2014-08-12	3,084,200	13.16	13.26	13.00	13.08	00:00:00
2014-08-13	4,106,400	13.11	13.30	13.11	13.26	00:00:00
2014-08-21	7,914,600	13.55	13.66	13.47	13.64	00:00:00
2014-08-22	12,827,900	13.60	13.94	13.38	13.87	00:00:00
2014-09-16	5,870,200	13.73	13.98	13.68	13.92	00:00:00
2014-09-19	5,409,600	13.92	13.98	13.77	13.95	00:00:00
2014-10-06	5,678,000	13.17	13.31	13.07	13.15	00:00:00
2014-10-07	6,606,400	13.10	13.24	13.03	13.04	00:00:00
2014-10-08	6,072,900	13.11	13.39	13.00	13.35	00:00:00
2014-10-09	4,338,100	13.35	13.35	13.04	13.13	00:00:00
2014-10-10	17,568,800	12.87	12.96	12.08	12.19	00:00:00
2014-10-23	3,241,400	12.81	12.95	12.74	12.89	00:00:00
2014-10-27	2,620,800	13.04	13.05	12.91	13.03	00:00:00
2014-11-03	3,847,700	13.40	13.67	13.36	13.53	00:00:00
2014-11-06	2,276,900	13.59	13.62	13.34	13.37	00:00:00
2014-11-07	1,861,100	13.35	13.46	13.25	13.38	00:00:00
2014-11-17	4,051,900	13.09	13.14	12.81	13.04	00:00:00
2014-11-18	5,006,100	13.08	13.57	13.08	13.48	00:00:00
2014-11-19	4,148,800	13.46	13.48	13.25	13.37	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>