|
 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 | | 2014-11-19 | 4,148,800 | 13.46 | 13.48 | 13.25 | 13.37 | 00:00:00 | | 2014-11-20 | 5,500,300 | 13.26 | 13.54 | 13.14 | 13.30 | 00:00:00 | | 2014-11-21 | 14,134,900 | 13.76 | 14.44 | 13.70 | 13.99 | 00:00:00 | | 2014-11-24 | 7,057,900 | 13.97 | 14.07 | 13.78 | 13.90 | 00:00:00 | | 2014-11-25 | 6,489,200 | 13.89 | 14.15 | 13.87 | 14.07 | 00:00:00 | | 2014-11-26 | 3,912,000 | 14.06 | 14.40 | 14.05 | 14.37 | 00:00:00 | | 2014-12-02 | 5,996,300 | 14.25 | 14.52 | 14.23 | 14.50 | 00:00:00 | | 2014-12-03 | 15,419,700 | 14.54 | 15.15 | 14.49 | 15.09 | 00:00:00 | | 2014-12-30 | 343,700 | 14.31 | 14.51 | 14.19 | 14.48 | 00:00:00 | | 2014-12-31 | 2,881,800 | 14.43 | 14.64 | 14.39 | 14.50 | 00:00:00 | | 2015-01-12 | 9,750,200 | 15.91 | 16.09 | 15.83 | 15.92 | 00:00:00 | | 2015-01-13 | 17,131,100 | 15.99 | 16.01 | 15.51 | 15.71 | 00:00:00 | | 2015-01-14 | 18,925,900 | 15.50 | 15.89 | 15.46 | 15.51 | 00:00:00 | | 2015-01-15 | 7,399,400 | 15.55 | 15.79 | 15.31 | 15.35 | 00:00:00 | | 2015-01-16 | 5,560,700 | 15.27 | 15.67 | 15.20 | 15.54 | 00:00:00 | | 2015-02-10 | 7,779,600 | 16.20 | 16.42 | 16.11 | 16.35 | 00:00:00 | | 2015-02-11 | 7,321,300 | 16.39 | 16.46 | 16.11 | 16.36 | 00:00:00 | | 2015-02-18 | 9,004,100 | 16.35 | 16.40 | 16.17 | 16.23 | 00:00:00 | | 2015-02-19 | 8,051,800 | 16.24 | 16.45 | 16.19 | 16.40 | 00:00:00 | | 2015-02-20 | 18,538,300 | 16.31 | 16.78 | 15.99 | 16.29 | 00:00:00 | | 2015-02-23 | 5,147,400 | 16.21 | 16.26 | 15.99 | 16.09 | 00:00:00 | | 2015-02-24 | 7,422,000 | 16.06 | 16.24 | 16.01 | 16.18 | 00:00:00 | | 2015-02-25 | 11,431,800 | 15.94 | 16.44 | 15.94 | 16.34 | 00:00:00 | | 2015-02-26 | 6,482,000 | 16.39 | 16.41 | 16.03 | 16.10 | 00:00:00 | | 2015-02-27 | 9,872,000 | 16.10 | 16.26 | 16.07 | 16.12 | 00:00:00 | | 2015-03-03 | 8,055,300 | 16.20 | 16.35 | 15.96 | 16.00 | 00:00:00 | | 2015-03-04 | 5,227,100 | 15.91 | 16.23 | 15.81 | 16.21 | 00:00:00 | | 2015-03-05 | 7,845,900 | 16.28 | 16.51 | 16.11 | 16.51 | 00:00:00 | | 2015-03-06 | 10,584,200 | 16.71 | 16.74 | 16.49 | 16.56 | 00:00:00 | | 2015-03-12 | 5,129,900 | 15.80 | 16.21 | 15.80 | 16.07 | 00:00:00 | | 2015-03-13 | 4,090,000 | 16.02 | 16.15 | 15.91 | 16.06 | 00:00:00 | | 2015-03-17 | 7,293,400 | 16.01 | 16.04 | 15.66 | 15.73 | 00:00:00 | | 2015-03-18 | 4,306,200 | 15.76 | 15.92 | 15.53 | 15.83 | 00:00:00 | | 2015-03-23 | 7,072,500 | 15.70 | 15.79 | 15.52 | 15.58 | 00:00:00 | | 2015-03-25 | 11,158,500 | 15.56 | 15.56 | 14.85 | 14.87 | 00:00:00 | | 2015-03-26 | 7,742,000 | 14.70 | 15.11 | 14.53 | 14.96 | 00:00:00 | | 2015-03-27 | 7,631,700 | 14.95 | 15.29 | 14.79 | 15.24 | 00:00:00 | | 2015-04-02 | 4,849,600 | 14.89 | 15.00 | 14.76 | 14.77 | 00:00:00 | | 2015-04-07 | 5,790,100 | 15.07 | 15.30 | 14.93 | 15.06 | 00:00:00 | | 2015-04-08 | 5,436,100 | 15.02 | 15.15 | 14.87 | 15.00 | 00:00:00 | | 2015-04-09 | 6,089,200 | 15.10 | 15.40 | 14.98 | 15.38 | 00:00:00 | | 2015-04-10 | 2,623,400 | 15.25 | 15.38 | 15.22 | 15.27 | 00:00:00 | | 2015-04-20 | 3,837,700 | 15.00 | 15.13 | 14.92 | 15.02 | 00:00:00 | | 2015-04-21 | 3,384,400 | 15.13 | 15.16 | 14.90 | 14.94 | 00:00:00 | | 2015-04-22 | 7,905,200 | 15.00 | 15.10 | 14.66 | 14.76 | 00:00:00 | | 2015-04-27 | 14,789,100 | 13.82 | 14.32 | 13.71 | 14.07 | 00:00:00 | | 2015-04-28 | 5,986,300 | 14.01 | 14.13 | 13.81 | 14.12 | 00:00:00 | | 2015-04-29 | 7,376,200 | 13.81 | 14.18 | 13.81 | 14.06 | 00:00:00 | | 2015-04-30 | 6,943,400 | 14.01 | 14.15 | 13.92 | 14.01 | 00:00:00 | | 2015-05-01 | 4,173,400 | 14.10 | 14.37 | 14.02 | 14.30 | 00:00:00 | | 2015-05-04 | 3,635,500 | 14.38 | 14.39 | 14.16 | 14.17 | 00:00:00 | | 2015-05-14 | 3,989,800 | 14.20 | 14.29 | 14.12 | 14.24 | 00:00:00 | | 2015-05-15 | 3,184,900 | 14.27 | 14.36 | 14.25 | 14.29 | 00:00:00 | | 2015-05-26 | 12,109,300 | 13.41 | 13.50 | 13.19 | 13.44 | 00:00:00 | | 2015-06-03 | 10,021,100 | 14.10 | 14.33 | 14.04 | 14.10 | 00:00:00 | | 2015-06-04 | 5,874,200 | 14.04 | 14.19 | 13.93 | 14.12 | 00:00:00 | | 2015-06-11 | 9,550,500 | 14.16 | 14.47 | 14.16 | 14.47 | 00:00:00 | | 2015-06-12 | 6,110,300 | 14.34 | 14.39 | 14.21 | 14.29 | 00:00:00 | | 2015-06-16 | 7,132,600 | 14.14 | 14.19 | 13.90 | 14.13 | 00:00:00 | | 2015-06-17 | 5,961,200 | 14.12 | 14.16 | 14.03 | 14.10 | 00:00:00 | | 2015-06-29 | 8,575,700 | 13.74 | 13.75 | 13.25 | 13.28 | 00:00:00 | | 2015-06-30 | 7,349,300 | 13.41 | 13.42 | 13.08 | 13.19 | 00:00:00 | | 2015-07-07 | 5,781,100 | 13.39 | 13.39 | 12.78 | 13.16 | 00:00:00 | | 2015-07-08 | 4,567,200 | 13.02 | 13.09 | 12.76 | 12.82 | 00:00:00 | | 2015-07-16 | 3,365,900 | 12.80 | 12.88 | 12.70 | 12.78 | 00:00:00 | | 2015-07-17 | 11,208,600 | 12.87 | 13.07 | 12.53 | 12.85 | 00:00:00 | | 2015-07-20 | 6,114,000 | 12.86 | 12.94 | 12.56 | 12.58 | 00:00:00 | | 2015-07-27 | 4,032,500 | 12.09 | 12.33 | 11.95 | 12.29 | 00:00:00 | | 2015-07-28 | 4,744,400 | 12.37 | 12.65 | 12.25 | 12.44 | 00:00:00 | | 2015-07-29 | 2,930,500 | 12.40 | 12.59 | 12.22 | 12.58 | 00:00:00 | | 2015-08-10 | 4,640,500 | 12.54 | 12.72 | 12.53 | 12.64 | 00:00:00 | | 2015-08-18 | 4,398,400 | 12.43 | 12.48 | 12.15 | 12.16 | 00:00:00 | | 2015-08-19 | 5,422,600 | 12.34 | 12.34 | 11.89 | 11.91 | 00:00:00 | | 2015-08-31 | 3,380,600 | 11.27 | 11.42 | 11.16 | 11.27 | 00:00:00 | | 2015-09-01 | 3,717,500 | 10.96 | 11.22 | 10.84 | 10.89 | 00:00:00 | | 2015-09-02 | 4,100,500 | 11.14 | 11.17 | 10.83 | 11.02 | 00:00:00 | | 2015-09-03 | 3,389,800 | 11.14 | 11.26 | 11.03 | 11.12 | 00:00:00 | | 2015-09-04 | 3,430,900 | 10.97 | 11.09 | 10.82 | 10.85 | 00:00:00 | | 2015-09-08 | 4,186,900 | 10.88 | 11.00 | 10.61 | 10.91 | 00:00:00 | | 2015-09-09 | 3,381,400 | 11.05 | 11.06 | 10.51 | 10.54 | 00:00:00 | | 2015-09-10 | 3,391,600 | 10.53 | 10.69 | 10.42 | 10.55 | 00:00:00 | | 2015-09-11 | 45,239,400 | 8.22 | 9.09 | 8.21 | 8.84 | 00:00:00 | | 2015-09-14 | 15,022,900 | 8.65 | 8.70 | 8.44 | 8.62 | 00:00:00 | | 2015-09-21 | 5,837,400 | 8.71 | 8.75 | 8.52 | 8.65 | 00:00:00 | | 2015-09-22 | 10,580,200 | 8.58 | 8.88 | 8.50 | 8.84 | 00:00:00 | | 2015-09-23 | 6,976,300 | 8.79 | 8.91 | 8.60 | 8.72 | 00:00:00 | | 2015-10-01 | 13,228,300 | 8.98 | 9.02 | 8.69 | 8.85 | 00:00:00 | | 2015-10-02 | 14,121,100 | 8.81 | 9.10 | 8.65 | 9.07 | 00:00:00 | | 2015-10-05 | 8,757,600 | 9.27 | 9.37 | 9.11 | 9.13 | 00:00:00 | | 2015-10-08 | 5,145,400 | 9.54 | 9.54 | 9.37 | 9.43 | 00:00:00 | | 2015-10-09 | 2,908,700 | 9.40 | 9.61 | 9.37 | 9.41 | 00:00:00 | | 2015-10-16 | 8,334,800 | 9.42 | 9.64 | 9.24 | 9.35 | 00:00:00 | | 2015-10-20 | 8,164,600 | 9.46 | 9.58 | 9.14 | 9.22 | 00:00:00 | | 2015-10-21 | 8,746,300 | 9.42 | 9.42 | 9.08 | 9.09 | 00:00:00 | | 2015-10-29 | 6,261,200 | 8.32 | 8.40 | 8.19 | 8.22 | 00:00:00 | | 2015-10-30 | 8,228,300 | 8.25 | 8.29 | 8.13 | 8.21 | 00:00:00 | | 2015-11-02 | 3,980,500 | 8.21 | 8.41 | 8.19 | 8.40 | 00:00:00 | | 2015-11-05 | 4,905,100 | 8.62 | 8.80 | 8.60 | 8.70 | 00:00:00 | | 2015-11-06 | 5,617,600 | 8.68 | 8.98 | 8.61 | 8.90 | 00:00:00 | | 2015-11-09 | 5,126,100 | 8.88 | 9.02 | 8.82 | 8.90 | 00:00:00 | | 2015-11-10 | 4,900,200 | 8.89 | 8.95 | 8.62 | 8.73 | 00:00:00 | | 2015-11-11 | 4,246,900 | 8.78 | 8.84 | 8.61 | 8.81 | 00:00:00 | | 2015-11-12 | 3,409,000 | 8.67 | 8.82 | 8.60 | 8.60 | 00:00:00 | | 2015-11-13 | 3,243,500 | 8.56 | 8.63 | 8.40 | 8.52 | 00:00:00 | | 2015-11-19 | 4,758,200 | 8.46 | 8.81 | 8.43 | 8.77 | 00:00:00 | | 2015-11-20 | 2,322,500 | 8.76 | 8.86 | 8.69 | 8.71 | 00:00:00 | | 2015-11-23 | 3,791,900 | 8.71 | 8.74 | 8.63 | 8.66 | 00:00:00 | | 2015-11-30 | 4,526,700 | 8.78 | 8.86 | 8.69 | 8.86 | 00:00:00 | | 2015-12-03 | 5,224,900 | 9.59 | 9.62 | 9.01 | 9.10 | 00:00:00 | | 2015-12-04 | 4,626,700 | 9.17 | 9.29 | 8.99 | 9.24 | 00:00:00 | | 2015-12-08 | 8,302,900 | 8.82 | 8.90 | 8.37 | 8.42 | 00:00:00 | | 2015-12-09 | 5,484,400 | 8.43 | 8.65 | 8.22 | 8.27 | 00:00:00 | | 2015-12-15 | 4,760,700 | 8.12 | 8.29 | 8.05 | 8.24 | 00:00:00 | | 2015-12-16 | 5,673,800 | 8.32 | 8.57 | 8.21 | 8.56 | 00:00:00 | | 2015-12-17 | 5,785,800 | 8.60 | 8.66 | 8.41 | 8.47 | 00:00:00 | | 2015-12-18 | 6,048,600 | 8.35 | 8.58 | 8.30 | 8.57 | 00:00:00 | | 2015-12-21 | 2,911,400 | 8.58 | 8.69 | 8.47 | 8.55 | 00:00:00 | | 2015-12-29 | 2,799,600 | 8.89 | 8.99 | 8.87 | 8.96 | 00:00:00 | | 2015-12-30 | 1,883,800 | 8.89 | 9.02 | 8.76 | 8.76 | 00:00:00 | | 2015-12-31 | 3,018,600 | 8.77 | 8.96 | 8.70 | 8.82 | 00:00:00 | | 2016-01-08 | 5,879,800 | 8.34 | 8.34 | 8.16 | 8.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
