|
 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 | | 2016-01-08 | 5,879,800 | 8.34 | 8.34 | 8.16 | 8.22 | 00:00:00 | | 2016-01-14 | 5,135,500 | 8.26 | 8.49 | 8.13 | 8.34 | 00:00:00 | | 2016-01-15 | 6,898,500 | 8.12 | 8.24 | 7.96 | 8.11 | 00:00:00 | | 2016-01-19 | 5,847,300 | 8.43 | 8.43 | 7.73 | 7.77 | 00:00:00 | | 2016-01-20 | 6,142,600 | 7.63 | 8.00 | 7.40 | 7.91 | 00:00:00 | | 2016-01-21 | 7,685,500 | 7.94 | 8.19 | 7.78 | 8.11 | 00:00:00 | | 2016-01-22 | 3,901,300 | 8.25 | 8.34 | 8.13 | 8.18 | 00:00:00 | | 2016-01-26 | 4,474,000 | 8.19 | 8.42 | 8.15 | 8.32 | 00:00:00 | | 2016-01-27 | 4,899,800 | 8.26 | 8.38 | 8.03 | 8.19 | 00:00:00 | | 2016-01-28 | 4,548,700 | 8.26 | 8.39 | 8.18 | 8.38 | 00:00:00 | | 2016-01-29 | 6,652,900 | 8.37 | 8.86 | 8.37 | 8.85 | 00:00:00 | | 2016-02-01 | 6,965,300 | 8.71 | 9.09 | 8.55 | 8.93 | 00:00:00 | | 2016-02-02 | 10,719,100 | 8.85 | 8.95 | 8.63 | 8.67 | 00:00:00 | | 2016-02-03 | 15,415,600 | 9.01 | 9.31 | 8.63 | 9.27 | 00:00:00 | | 2016-02-04 | 4,785,600 | 9.12 | 9.50 | 9.00 | 9.30 | 00:00:00 | | 2016-02-11 | 3,700,600 | 8.50 | 8.57 | 8.32 | 8.41 | 00:00:00 | | 2016-02-12 | 2,367,200 | 8.44 | 8.73 | 8.42 | 8.61 | 00:00:00 | | 2016-02-17 | 4,449,500 | 9.21 | 9.39 | 9.10 | 9.30 | 00:00:00 | | 2016-02-18 | 5,342,600 | 9.53 | 9.77 | 9.21 | 9.28 | 00:00:00 | | 2016-02-19 | 4,005,400 | 9.31 | 9.37 | 9.05 | 9.16 | 00:00:00 | | 2016-02-23 | 4,340,600 | 9.30 | 9.40 | 9.22 | 9.26 | 00:00:00 | | 2016-02-24 | 4,035,600 | 9.17 | 9.54 | 9.09 | 9.49 | 00:00:00 | | 2016-02-25 | 3,208,500 | 9.51 | 9.59 | 9.29 | 9.55 | 00:00:00 | | 2016-02-26 | 6,593,400 | 9.60 | 9.64 | 9.46 | 9.54 | 00:00:00 | | 2016-02-29 | 3,274,500 | 9.58 | 9.73 | 9.51 | 9.55 | 00:00:00 | | 2016-03-03 | 5,231,000 | 10.00 | 10.02 | 9.69 | 9.80 | 00:00:00 | | 2016-03-10 | 4,258,400 | 9.90 | 10.02 | 9.82 | 10.00 | 00:00:00 | | 2016-03-11 | 2,895,700 | 10.02 | 10.30 | 10.02 | 10.28 | 00:00:00 | | 2016-03-17 | 3,317,600 | 10.22 | 10.36 | 10.08 | 10.27 | 00:00:00 | | 2016-03-18 | 4,485,900 | 10.22 | 10.38 | 10.22 | 10.37 | 00:00:00 | | 2016-03-21 | 2,256,600 | 10.37 | 10.52 | 10.26 | 10.48 | 00:00:00 | | 2016-03-24 | 1,766,100 | 10.14 | 10.26 | 10.05 | 10.24 | 00:00:00 | | 2016-03-28 | 2,034,900 | 10.24 | 10.26 | 10.13 | 10.19 | 00:00:00 | | 2016-04-05 | 20,773,200 | 10.74 | 10.93 | 10.55 | 10.88 | 00:00:00 | | 2016-04-06 | 9,469,600 | 10.99 | 11.00 | 10.61 | 10.91 | 00:00:00 | | 2016-04-07 | 4,188,300 | 10.75 | 10.98 | 10.67 | 10.69 | 00:00:00 | | 2016-04-08 | 3,025,000 | 10.80 | 10.93 | 10.48 | 10.52 | 00:00:00 | | 2016-04-11 | 2,786,300 | 10.61 | 10.88 | 10.54 | 10.69 | 00:00:00 | | 2016-04-18 | 11,158,000 | 10.09 | 10.13 | 9.88 | 9.90 | 00:00:00 | | 2016-04-19 | 4,254,000 | 9.96 | 10.00 | 9.76 | 9.80 | 00:00:00 | | 2016-04-20 | 3,549,800 | 9.77 | 9.97 | 9.72 | 9.88 | 00:00:00 | | 2016-04-21 | 2,014,300 | 9.91 | 9.95 | 9.78 | 9.81 | 00:00:00 | | 2016-04-22 | 7,376,700 | 9.95 | 10.44 | 9.95 | 10.18 | 00:00:00 | | 2016-04-25 | 3,628,700 | 10.18 | 10.23 | 9.92 | 9.95 | 00:00:00 | | 2016-05-02 | 5,403,700 | 9.92 | 10.01 | 9.68 | 9.75 | 00:00:00 | | 2016-05-03 | 5,548,900 | 9.85 | 9.91 | 9.60 | 9.65 | 00:00:00 | | 2016-05-04 | 4,042,400 | 9.63 | 9.72 | 9.42 | 9.48 | 00:00:00 | | 2016-05-24 | 3,319,500 | 9.96 | 10.04 | 9.91 | 10.01 | 00:00:00 | | 2016-05-25 | 3,946,200 | 10.03 | 10.16 | 9.90 | 10.06 | 00:00:00 | | 2016-05-26 | 7,611,600 | 10.11 | 10.20 | 10.05 | 10.15 | 00:00:00 | | 2016-05-27 | 3,778,600 | 10.15 | 10.26 | 10.04 | 10.07 | 00:00:00 | | 2016-06-01 | 2,118,800 | 10.19 | 10.26 | 10.13 | 10.25 | 00:00:00 | | 2016-06-02 | 2,428,400 | 10.19 | 10.31 | 10.16 | 10.28 | 00:00:00 | | 2016-06-03 | 2,372,900 | 10.26 | 10.30 | 10.10 | 10.17 | 00:00:00 | | 2016-06-06 | 3,514,900 | 10.18 | 10.20 | 9.99 | 10.01 | 00:00:00 | | 2016-06-07 | 3,618,400 | 10.07 | 10.14 | 10.04 | 10.10 | 00:00:00 | | 2016-06-08 | 4,537,800 | 10.09 | 10.22 | 10.05 | 10.18 | 00:00:00 | | 2016-06-21 | 9,349,500 | 10.20 | 10.28 | 10.05 | 10.09 | 00:00:00 | | 2016-06-22 | 6,766,800 | 10.10 | 10.27 | 10.04 | 10.22 | 00:00:00 | | 2016-06-23 | 3,811,000 | 10.31 | 10.42 | 10.22 | 10.41 | 00:00:00 | | 2016-06-24 | 7,831,400 | 10.03 | 10.14 | 9.77 | 9.78 | 00:00:00 | | 2016-06-27 | 8,938,700 | 9.66 | 9.71 | 9.05 | 9.12 | 00:00:00 | | 2016-07-05 | 1,997,300 | 9.54 | 9.54 | 9.31 | 9.37 | 00:00:00 | | 2016-07-06 | 2,573,700 | 9.33 | 9.46 | 9.13 | 9.44 | 00:00:00 | | 2016-07-07 | 4,868,100 | 9.63 | 9.78 | 9.56 | 9.77 | 00:00:00 | | 2016-07-21 | 12,722,400 | 11.18 | 11.29 | 11.02 | 11.28 | 00:00:00 | | 2016-07-22 | 13,950,900 | 11.37 | 11.71 | 11.24 | 11.71 | 00:00:00 | | 2016-07-25 | 9,958,600 | 11.67 | 11.72 | 11.49 | 11.54 | 00:00:00 | | 2016-08-01 | 8,220,400 | 11.80 | 11.95 | 11.72 | 11.85 | 00:00:00 | | 2016-08-08 | 3,889,400 | 11.46 | 11.55 | 11.37 | 11.41 | 00:00:00 | | 2016-08-17 | 3,775,800 | 11.47 | 11.64 | 11.42 | 11.61 | 00:00:00 | | 2016-08-18 | 2,943,200 | 11.64 | 11.70 | 11.38 | 11.65 | 00:00:00 | | 2016-08-23 | 3,464,900 | 12.56 | 12.58 | 12.17 | 12.22 | 00:00:00 | | 2016-08-24 | 2,805,100 | 12.22 | 12.39 | 12.05 | 12.11 | 00:00:00 | | 2016-08-25 | 2,614,200 | 12.13 | 12.27 | 12.09 | 12.18 | 00:00:00 | | 2016-08-26 | 4,572,000 | 12.14 | 12.46 | 12.14 | 12.27 | 00:00:00 | | 2016-09-06 | 21,729,500 | 12.51 | 12.94 | 12.13 | 12.94 | 00:00:00 | | 2016-09-07 | 7,478,100 | 12.57 | 12.82 | 12.55 | 12.63 | 00:00:00 | | 2016-09-22 | 3,400,700 | 12.95 | 13.04 | 12.84 | 12.96 | 00:00:00 | | 2016-09-23 | 5,331,100 | 12.91 | 13.12 | 12.73 | 13.01 | 00:00:00 | | 2016-09-26 | 6,302,100 | 12.90 | 13.02 | 12.83 | 12.87 | 00:00:00 | | 2016-09-27 | 5,478,300 | 12.83 | 13.10 | 12.77 | 13.09 | 00:00:00 | | 2016-10-04 | 3,315,100 | 13.07 | 13.23 | 12.95 | 13.02 | 00:00:00 | | 2016-10-05 | 2,248,900 | 13.10 | 13.24 | 13.09 | 13.17 | 00:00:00 | | 2016-10-13 | 4,670,200 | 12.80 | 13.05 | 12.58 | 13.00 | 00:00:00 | | 2016-10-14 | 3,459,100 | 13.10 | 13.20 | 12.98 | 13.00 | 00:00:00 | | 2016-10-20 | 3,425,900 | 12.91 | 13.13 | 12.85 | 13.05 | 00:00:00 | | 2016-10-21 | 2,678,300 | 12.99 | 13.07 | 12.84 | 12.90 | 00:00:00 | | 2016-10-24 | 1,943,300 | 12.95 | 13.08 | 12.91 | 13.07 | 00:00:00 | | 2016-11-08 | 3,028,200 | 12.81 | 12.87 | 12.68 | 12.70 | 00:00:00 | | 2016-11-09 | 4,299,400 | 12.39 | 12.78 | 12.30 | 12.70 | 00:00:00 | | 2016-11-14 | 6,255,200 | 12.98 | 13.24 | 12.88 | 13.19 | 00:00:00 | | 2016-12-06 | 3,404,100 | 14.13 | 14.19 | 14.03 | 14.06 | 00:00:00 | | 2016-12-19 | 3,685,000 | 14.21 | 14.40 | 14.19 | 14.20 | 00:00:00 | | 2016-12-20 | 3,476,000 | 14.24 | 14.40 | 14.18 | 14.34 | 00:00:00 | | 2016-12-27 | 1,659,900 | 14.33 | 14.45 | 14.28 | 14.34 | 00:00:00 | | 2017-01-09 | 4,363,700 | 14.18 | 14.39 | 14.15 | 14.37 | 00:00:00 | | 2017-01-10 | 4,929,300 | 14.37 | 14.59 | 14.37 | 14.56 | 00:00:00 | | 2017-01-11 | 4,404,600 | 14.51 | 14.60 | 14.38 | 14.54 | 00:00:00 | | 2017-01-12 | 3,201,700 | 14.44 | 14.53 | 14.07 | 14.42 | 00:00:00 | | 2017-02-01 | 8,470,000 | 15.49 | 15.59 | 15.13 | 15.33 | 00:00:00 | | 2017-02-02 | 6,222,400 | 15.25 | 15.42 | 15.17 | 15.39 | 00:00:00 | | 2017-02-06 | 5,165,300 | 15.79 | 15.88 | 15.65 | 15.76 | 00:00:00 | | 2017-02-07 | 4,589,400 | 15.86 | 15.89 | 15.56 | 15.72 | 00:00:00 | | 2017-02-08 | 2,793,300 | 15.75 | 15.83 | 15.63 | 15.68 | 00:00:00 | | 2017-02-13 | 2,618,000 | 15.60 | 15.73 | 15.53 | 15.68 | 00:00:00 | | 2017-02-14 | 2,469,100 | 15.75 | 15.76 | 15.48 | 15.58 | 00:00:00 | | 2017-02-15 | 5,727,900 | 15.59 | 15.82 | 15.54 | 15.81 | 00:00:00 | | 2017-02-21 | 6,041,400 | 15.86 | 16.26 | 15.82 | 16.21 | 00:00:00 | | 2017-02-22 | 3,537,000 | 16.23 | 16.30 | 16.11 | 16.28 | 00:00:00 | | 2017-02-23 | 4,803,400 | 16.30 | 16.30 | 15.86 | 16.01 | 00:00:00 | | 2017-02-27 | 5,705,800 | 16.02 | 16.04 | 15.80 | 16.02 | 00:00:00 | | 2017-03-07 | 4,141,500 | 16.00 | 16.13 | 15.84 | 15.94 | 00:00:00 | | 2017-03-08 | 4,115,900 | 15.99 | 16.11 | 15.83 | 15.84 | 00:00:00 | | 2017-03-27 | 5,613,200 | 15.70 | 15.81 | 15.45 | 15.73 | 00:00:00 | | 2017-04-04 | 5,285,300 | 14.91 | 15.06 | 14.87 | 14.96 | 00:00:00 | | 2017-04-05 | 8,692,600 | 15.02 | 15.19 | 14.94 | 14.99 | 00:00:00 | | 2017-04-10 | 3,363,000 | 15.17 | 15.25 | 15.01 | 15.08 | 00:00:00 | | 2017-04-26 | 8,307,000 | 14.82 | 15.17 | 14.69 | 14.72 | 00:00:00 | | 2017-04-27 | 5,835,400 | 14.98 | 15.16 | 14.90 | 15.09 | 00:00:00 | | 2017-04-28 | 8,507,100 | 15.19 | 15.19 | 14.95 | 15.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
