|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-11 | 4,959,200 | 28.41 | 28.42 | 25.00 | 26.55 | 00:00:00 | | 2001-06-12 | 6,858,800 | 25.94 | 26.00 | 24.56 | 25.25 | 00:00:00 | | 2001-06-13 | 5,143,600 | 25.31 | 26.70 | 24.05 | 25.29 | 00:00:00 | | 2001-06-14 | 3,730,400 | 24.57 | 25.22 | 23.59 | 24.18 | 00:00:00 | | 2001-06-15 | 3,055,600 | 23.23 | 23.85 | 22.00 | 23.14 | 00:00:00 | | 2001-06-18 | 1,973,200 | 23.10 | 24.08 | 22.88 | 23.37 | 00:00:00 | | 2001-06-19 | 3,158,000 | 24.06 | 24.69 | 22.90 | 24.03 | 00:00:00 | | 2001-06-20 | 5,540,800 | 23.98 | 24.00 | 20.96 | 22.36 | 00:00:00 | | 2001-06-21 | 5,626,000 | 21.78 | 21.95 | 19.00 | 20.58 | 00:00:00 | | 2001-06-22 | 4,323,600 | 20.60 | 21.37 | 19.25 | 20.41 | 00:00:00 | | 2001-06-25 | 1,734,800 | 20.32 | 20.49 | 19.03 | 20.04 | 00:00:00 | | 2001-06-26 | 5,748,400 | 19.45 | 22.37 | 19.40 | 21.69 | 00:00:00 | | 2001-06-27 | 4,921,200 | 22.56 | 24.18 | 21.68 | 22.75 | 00:00:00 | | 2001-06-28 | 4,994,800 | 23.10 | 24.00 | 22.75 | 23.04 | 00:00:00 | | 2001-06-29 | 4,164,800 | 22.92 | 28.01 | 22.40 | 26.90 | 00:00:00 | | 2001-07-02 | 5,725,200 | 26.85 | 28.72 | 26.50 | 28.17 | 00:00:00 | | 2001-07-03 | 3,016,800 | 28.13 | 28.14 | 27.40 | 27.60 | 00:00:00 | | 2001-07-05 | 3,893,600 | 27.20 | 28.30 | 27.04 | 27.90 | 00:00:00 | | 2001-07-06 | 10,161,600 | 27.31 | 27.64 | 26.85 | 27.13 | 00:00:00 | | 2001-07-09 | 9,950,000 | 27.08 | 27.25 | 26.00 | 26.90 | 00:00:00 | | 2001-07-10 | 4,247,200 | 26.90 | 27.94 | 24.30 | 24.40 | 00:00:00 | | 2001-07-11 | 6,656,000 | 24.28 | 24.28 | 21.85 | 23.23 | 00:00:00 | | 2001-07-12 | 3,520,800 | 24.46 | 26.90 | 24.10 | 26.67 | 00:00:00 | | 2001-07-13 | 3,159,600 | 26.70 | 28.26 | 25.36 | 27.89 | 00:00:00 | | 2001-07-16 | 2,565,200 | 27.82 | 27.95 | 25.60 | 26.20 | 00:00:00 | | 2001-07-17 | 4,530,800 | 25.95 | 28.05 | 24.83 | 27.48 | 00:00:00 | | 2001-07-18 | 2,763,600 | 26.94 | 27.20 | 24.70 | 24.79 | 00:00:00 | | 2001-07-19 | 6,409,600 | 25.64 | 28.25 | 25.63 | 27.38 | 00:00:00 | | 2001-07-20 | 5,877,200 | 26.77 | 27.65 | 25.30 | 27.36 | 00:00:00 | | 2001-07-23 | 2,855,600 | 27.36 | 27.80 | 25.50 | 26.14 | 00:00:00 | | 2001-07-24 | 3,515,200 | 26.22 | 26.63 | 24.75 | 25.03 | 00:00:00 | | 2001-07-25 | 6,218,400 | 25.57 | 25.95 | 22.00 | 23.55 | 00:00:00 | | 2001-07-26 | 56,060 | 5.89 | 6.98 | 5.78 | 6.96 | 00:00:00 | | 2001-07-27 | 5,110,400 | 27.25 | 29.40 | 26.93 | 28.01 | 00:00:00 | | 2001-07-30 | 5,696,800 | 27.76 | 30.25 | 27.73 | 29.92 | 00:00:00 | | 2001-07-31 | 10,629,200 | 30.00 | 31.75 | 29.15 | 30.69 | 00:00:00 | | 2001-08-01 | 4,544,000 | 31.17 | 32.00 | 30.62 | 31.00 | 00:00:00 | | 2001-08-02 | 6,470,000 | 31.15 | 33.24 | 31.13 | 32.55 | 00:00:00 | | 2001-08-03 | 1,845,600 | 32.31 | 33.40 | 31.76 | 33.32 | 00:00:00 | | 2001-08-06 | 8,884,000 | 32.77 | 34.88 | 32.75 | 33.20 | 00:00:00 | | 2001-08-07 | 5,917,600 | 32.90 | 33.40 | 31.29 | 32.26 | 00:00:00 | | 2001-08-08 | 6,636,800 | 31.55 | 33.20 | 31.26 | 32.70 | 00:00:00 | | 2001-08-09 | 3,792,000 | 32.51 | 32.75 | 30.57 | 31.50 | 00:00:00 | | 2001-08-10 | 3,248,400 | 31.46 | 32.03 | 29.90 | 30.80 | 00:00:00 | | 2001-08-13 | 2,750,800 | 31.30 | 32.43 | 31.18 | 31.95 | 00:00:00 | | 2001-08-14 | 4,922,800 | 32.00 | 33.29 | 31.83 | 32.72 | 00:00:00 | | 2001-08-15 | 7,715,600 | 32.66 | 32.67 | 29.37 | 29.45 | 00:00:00 | | 2001-08-16 | 7,495,600 | 29.33 | 29.33 | 26.96 | 28.41 | 00:00:00 | | 2001-08-17 | 7,267,600 | 27.19 | 29.35 | 26.49 | 26.85 | 00:00:00 | | 2001-08-20 | 3,428,800 | 27.06 | 28.49 | 26.87 | 27.46 | 00:00:00 | | 2001-08-21 | 4,928,800 | 27.46 | 27.64 | 23.55 | 23.88 | 00:00:00 | | 2001-08-22 | 5,504,000 | 24.35 | 25.74 | 24.30 | 25.31 | 00:00:00 | | 2001-08-23 | 2,313,600 | 25.50 | 26.00 | 23.85 | 24.00 | 00:00:00 | | 2001-08-24 | 15,788,400 | 24.40 | 27.84 | 24.10 | 27.17 | 00:00:00 | | 2001-08-27 | 5,238,800 | 27.06 | 27.91 | 26.65 | 26.72 | 00:00:00 | | 2001-08-28 | 4,321,200 | 27.74 | 27.74 | 26.00 | 26.26 | 00:00:00 | | 2001-08-29 | 5,218,800 | 26.56 | 26.68 | 25.00 | 25.72 | 00:00:00 | | 2001-08-30 | 3,965,600 | 25.05 | 26.00 | 24.79 | 25.26 | 00:00:00 | | 2001-08-31 | 5,418,400 | 25.00 | 25.50 | 24.78 | 25.05 | 00:00:00 | | 2001-09-04 | 6,346,400 | 25.15 | 26.35 | 24.55 | 25.26 | 00:00:00 | | 2001-09-05 | 7,985,200 | 25.29 | 25.95 | 23.15 | 24.72 | 00:00:00 | | 2001-09-06 | 4,082,800 | 24.65 | 24.85 | 23.00 | 23.54 | 00:00:00 | | 2001-09-07 | 3,179,600 | 23.22 | 24.32 | 23.03 | 23.90 | 00:00:00 | | 2001-09-10 | 4,385,600 | 23.62 | 24.15 | 23.02 | 23.24 | 00:00:00 | | 2001-09-17 | 2,885,200 | 20.94 | 21.93 | 19.95 | 20.45 | 00:00:00 | | 2001-09-18 | 4,378,800 | 20.43 | 21.25 | 17.25 | 17.26 | 00:00:00 | | 2001-09-19 | 10,944,400 | 17.74 | 18.23 | 16.10 | 18.06 | 00:00:00 | | 2001-09-20 | 6,838,000 | 17.40 | 17.76 | 16.06 | 16.78 | 00:00:00 | | 2001-09-21 | 6,833,600 | 16.17 | 16.60 | 14.78 | 16.45 | 00:00:00 | | 2001-09-24 | 4,001,200 | 17.23 | 18.50 | 17.00 | 18.30 | 00:00:00 | | 2001-09-25 | 5,345,600 | 18.25 | 19.97 | 18.11 | 19.18 | 00:00:00 | | 2001-09-26 | 4,262,400 | 19.34 | 19.48 | 18.61 | 18.95 | 00:00:00 | | 2001-09-27 | 16,444,800 | 18.75 | 18.75 | 12.87 | 12.87 | 00:00:00 | | 2001-09-28 | 10,611,200 | 13.30 | 15.23 | 13.30 | 14.35 | 00:00:00 | | 2001-10-01 | 6,884,000 | 14.40 | 14.40 | 12.55 | 13.00 | 00:00:00 | | 2001-10-02 | 6,211,200 | 12.90 | 14.56 | 12.51 | 14.38 | 00:00:00 | | 2001-10-03 | 8,432,800 | 13.65 | 18.96 | 13.37 | 18.31 | 00:00:00 | | 2001-10-04 | 13,756,000 | 18.27 | 21.04 | 17.62 | 19.96 | 00:00:00 | | 2001-10-05 | 5,046,400 | 19.90 | 20.38 | 18.95 | 19.65 | 00:00:00 | | 2001-10-08 | 6,917,200 | 19.85 | 20.55 | 18.65 | 19.27 | 00:00:00 | | 2001-10-09 | 3,500,400 | 19.15 | 19.43 | 17.80 | 17.92 | 00:00:00 | | 2001-10-10 | 8,013,200 | 17.79 | 19.06 | 16.80 | 18.43 | 00:00:00 | | 2001-10-11 | 9,906,000 | 19.09 | 21.99 | 19.05 | 21.02 | 00:00:00 | | 2001-10-12 | 7,805,600 | 20.89 | 23.06 | 20.18 | 22.77 | 00:00:00 | | 2001-10-15 | 3,807,600 | 21.82 | 22.10 | 20.38 | 21.75 | 00:00:00 | | 2001-10-16 | 8,888,000 | 21.81 | 23.54 | 21.25 | 23.19 | 00:00:00 | | 2001-10-17 | 8,870,400 | 23.86 | 24.10 | 21.81 | 22.41 | 00:00:00 | | 2001-10-18 | 3,899,200 | 22.45 | 22.45 | 20.61 | 20.84 | 00:00:00 | | 2001-10-19 | 3,660,000 | 20.72 | 21.88 | 20.19 | 21.36 | 00:00:00 | | 2001-10-22 | 3,272,800 | 21.50 | 22.19 | 21.03 | 21.92 | 00:00:00 | | 2001-10-23 | 8,880,000 | 22.01 | 24.05 | 21.71 | 23.01 | 00:00:00 | | 2001-10-24 | 9,021,200 | 23.02 | 25.30 | 22.91 | 25.04 | 00:00:00 | | 2001-10-25 | 12,871,200 | 24.70 | 25.45 | 23.00 | 24.80 | 00:00:00 | | 2001-10-26 | 10,177,600 | 24.78 | 24.78 | 23.70 | 23.96 | 00:00:00 | | 2001-10-29 | 8,792,800 | 24.00 | 24.75 | 23.09 | 23.16 | 00:00:00 | | 2001-10-30 | 5,412,800 | 22.95 | 23.85 | 22.03 | 23.21 | 00:00:00 | | 2001-10-31 | 11,770,400 | 23.75 | 24.88 | 23.04 | 24.34 | 00:00:00 | | 2001-11-01 | 14,248,400 | 24.50 | 27.00 | 24.44 | 26.84 | 00:00:00 | | 2001-11-02 | 9,975,600 | 26.51 | 28.06 | 25.67 | 27.73 | 00:00:00 | | 2001-11-05 | 8,937,200 | 28.00 | 29.70 | 27.81 | 28.91 | 00:00:00 | | 2001-11-06 | 10,201,200 | 28.90 | 30.15 | 28.29 | 30.05 | 00:00:00 | | 2001-11-07 | 5,643,200 | 29.65 | 30.30 | 29.22 | 29.70 | 00:00:00 | | 2001-11-08 | 8,080,800 | 29.98 | 30.87 | 28.74 | 28.96 | 00:00:00 | | 2001-11-09 | 6,757,200 | 28.70 | 30.14 | 28.60 | 29.95 | 00:00:00 | | 2001-11-12 | 6,087,600 | 29.94 | 31.06 | 28.92 | 30.48 | 00:00:00 | | 2001-11-13 | 8,443,200 | 31.38 | 31.50 | 30.10 | 31.01 | 00:00:00 | | 2001-11-14 | 8,159,200 | 31.09 | 31.36 | 29.71 | 30.11 | 00:00:00 | | 2001-11-15 | 8,841,600 | 29.91 | 30.29 | 27.70 | 28.78 | 00:00:00 | | 2001-11-16 | 19,865,200 | 29.75 | 33.37 | 29.27 | 32.80 | 00:00:00 | | 2001-11-19 | 11,271,600 | 33.06 | 34.45 | 32.50 | 34.04 | 00:00:00 | | 2001-11-20 | 17,546,000 | 32.55 | 32.66 | 29.91 | 30.07 | 00:00:00 | | 2001-11-21 | 10,422,000 | 30.13 | 30.14 | 29.15 | 29.97 | 00:00:00 | | 2001-11-23 | 5,401,600 | 30.07 | 30.96 | 29.76 | 30.96 | 00:00:00 | | 2001-11-26 | 10,885,200 | 30.98 | 31.90 | 30.88 | 31.27 | 00:00:00 | | 2001-11-27 | 13,757,600 | 31.20 | 32.11 | 30.28 | 31.44 | 00:00:00 | | 2001-11-28 | 5,658,800 | 30.55 | 31.29 | 29.46 | 29.61 | 00:00:00 | | 2001-11-29 | 8,711,200 | 29.63 | 30.30 | 29.05 | 30.16 | 00:00:00 | | 2001-11-30 | 19,083,600 | 30.16 | 32.20 | 30.06 | 31.54 | 00:00:00 | | 2001-12-03 | 14,946,000 | 30.95 | 32.60 | 30.65 | 31.34 | 00:00:00 | | 2001-12-04 | 18,437,600 | 31.50 | 33.60 | 31.10 | 33.46 | 00:00:00 | | 2001-12-05 | 28,809,200 | 34.04 | 38.75 | 34.00 | 37.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
