|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-04-28 | 8,507,100 | 15.19 | 15.19 | 14.95 | 15.02 | 00:00:00 | | 2017-05-04 | 5,547,900 | 15.13 | 15.28 | 14.97 | 15.08 | 00:00:00 | | 2017-05-05 | 4,013,600 | 15.08 | 15.18 | 15.02 | 15.16 | 00:00:00 | | 2017-05-08 | 4,449,600 | 15.18 | 15.22 | 15.02 | 15.14 | 00:00:00 | | 2017-05-11 | 3,963,300 | 15.70 | 15.82 | 15.57 | 15.71 | 00:00:00 | | 2017-05-12 | 1,950,500 | 15.73 | 15.78 | 15.51 | 15.53 | 00:00:00 | | 2017-05-15 | 7,452,222 | 15.62 | 16.12 | 15.50 | 16.11 | 00:00:00 | | 2017-05-16 | 7,226,695 | 16.19 | 16.26 | 15.93 | 16.25 | 00:00:00 | | 2017-05-17 | 10,024,434 | 16.04 | 16.13 | 15.25 | 15.26 | 00:00:00 | | 2017-05-18 | 6,196,605 | 15.27 | 15.69 | 15.27 | 15.51 | 00:00:00 | | 2017-05-19 | 8,595,164 | 15.60 | 16.10 | 15.60 | 16.01 | 00:00:00 | | 2017-05-22 | 5,619,863 | 16.12 | 16.66 | 15.97 | 16.19 | 00:00:00 | | 2017-05-23 | 9,646,365 | 16.25 | 16.39 | 16.08 | 16.36 | 00:00:00 | | 2017-05-24 | 10,950,995 | 16.45 | 16.85 | 16.33 | 16.78 | 00:00:00 | | 2017-05-25 | 16,595,272 | 16.84 | 17.14 | 16.78 | 16.94 | 00:00:00 | | 2017-05-26 | 20,130,019 | 17.39 | 17.76 | 17.09 | 17.67 | 00:00:00 | | 2017-05-30 | 10,605,810 | 17.74 | 17.80 | 17.20 | 17.37 | 00:00:00 | | 2017-05-31 | 11,677,278 | 17.55 | 17.55 | 17.17 | 17.24 | 00:00:00 | | 2017-06-01 | 11,229,376 | 17.29 | 17.79 | 17.28 | 17.78 | 00:00:00 | | 2017-06-02 | 8,208,204 | 17.77 | 17.78 | 17.42 | 17.59 | 00:00:00 | | 2017-06-05 | 5,832,834 | 17.59 | 17.68 | 17.51 | 17.53 | 00:00:00 | | 2017-06-06 | 6,630,033 | 17.36 | 17.93 | 17.36 | 17.81 | 00:00:00 | | 2017-06-07 | 6,939,469 | 17.81 | 17.86 | 17.56 | 17.72 | 00:00:00 | | 2017-06-08 | 7,641,469 | 17.68 | 17.87 | 17.60 | 17.84 | 00:00:00 | | 2017-06-09 | 8,506,737 | 17.86 | 17.86 | 16.90 | 17.26 | 00:00:00 | | 2017-06-12 | 11,366,431 | 16.87 | 17.48 | 16.57 | 17.45 | 00:00:00 | | 2017-06-13 | 6,714,319 | 17.60 | 17.84 | 17.45 | 17.74 | 00:00:00 | | 2017-06-14 | 4,712,982 | 17.76 | 17.77 | 17.38 | 17.54 | 00:00:00 | | 2017-06-15 | 6,505,852 | 17.17 | 17.59 | 17.06 | 17.41 | 00:00:00 | | 2017-06-16 | 5,568,156 | 17.48 | 17.66 | 17.28 | 17.33 | 00:00:00 | | 2017-06-19 | 4,927,130 | 17.49 | 17.63 | 17.35 | 17.45 | 00:00:00 | | 2017-06-20 | 8,651,216 | 17.95 | 18.18 | 17.46 | 17.52 | 00:00:00 | | 2017-06-21 | 4,376,244 | 17.64 | 17.73 | 17.45 | 17.54 | 00:00:00 | | 2017-06-22 | 4,902,609 | 17.53 | 17.77 | 17.40 | 17.57 | 00:00:00 | | 2017-06-23 | 4,200,082 | 17.55 | 17.78 | 17.41 | 17.67 | 00:00:00 | | 2017-06-26 | 5,824,296 | 17.68 | 17.89 | 17.55 | 17.65 | 00:00:00 | | 2017-06-27 | 7,741,753 | 17.54 | 17.54 | 16.79 | 16.79 | 00:00:00 | | 2017-06-28 | 8,485,181 | 16.93 | 17.18 | 16.60 | 17.13 | 00:00:00 | | 2017-06-29 | 7,911,186 | 17.03 | 17.19 | 16.61 | 16.83 | 00:00:00 | | 2017-06-30 | 13,261,704 | 16.82 | 16.84 | 16.37 | 16.52 | 00:00:00 | | 2017-07-03 | 3,186,339 | 16.67 | 16.71 | 16.07 | 16.09 | 00:00:00 | | 2017-07-05 | 12,607,827 | 16.19 | 16.37 | 15.92 | 16.33 | 00:00:00 | | 2017-07-06 | 9,560,482 | 16.09 | 16.26 | 16.02 | 16.07 | 00:00:00 | | 2017-07-07 | 11,130,282 | 16.08 | 16.18 | 15.92 | 16.13 | 00:00:00 | | 2017-07-10 | 8,679,729 | 16.09 | 16.21 | 15.91 | 16.12 | 00:00:00 | | 2017-07-11 | 6,925,500 | 16.10 | 16.20 | 15.94 | 16.06 | 00:00:00 | | 2017-07-12 | 7,477,926 | 16.24 | 16.54 | 16.23 | 16.37 | 00:00:00 | | 2017-07-13 | 7,610,445 | 16.44 | 16.58 | 16.12 | 16.46 | 00:00:00 | | 2017-07-14 | 3,851,188 | 16.49 | 16.61 | 16.43 | 16.58 | 00:00:00 | | 2017-07-17 | 6,404,786 | 16.64 | 16.65 | 16.19 | 16.26 | 00:00:00 | | 2017-07-18 | 9,062,143 | 16.18 | 16.32 | 16.00 | 16.21 | 00:00:00 | | 2017-07-19 | 4,475,373 | 16.27 | 16.53 | 16.13 | 16.48 | 00:00:00 | | 2017-07-20 | 3,678,754 | 16.50 | 16.52 | 16.20 | 16.48 | 00:00:00 | | 2017-07-21 | 7,407,339 | 16.41 | 16.41 | 16.01 | 16.25 | 00:00:00 | | 2017-07-24 | 2,905,414 | 16.26 | 16.37 | 16.13 | 16.23 | 00:00:00 | | 2017-07-25 | 8,297,037 | 15.82 | 16.22 | 15.66 | 16.00 | 00:00:00 | | 2017-07-26 | 3,644,833 | 16.07 | 16.21 | 15.96 | 16.05 | 00:00:00 | | 2017-07-27 | 3,846,073 | 16.12 | 16.18 | 15.65 | 15.87 | 00:00:00 | | 2017-07-28 | 6,008,138 | 15.81 | 15.87 | 15.50 | 15.59 | 00:00:00 | | 2017-07-31 | 4,505,829 | 15.60 | 15.67 | 15.41 | 15.56 | 00:00:00 | | 2017-08-01 | 9,010,274 | 15.59 | 15.80 | 15.41 | 15.77 | 00:00:00 | | 2017-08-02 | 6,882,912 | 15.82 | 15.88 | 15.53 | 15.68 | 00:00:00 | | 2017-08-03 | 4,491,766 | 15.73 | 15.77 | 15.42 | 15.50 | 00:00:00 | | 2017-08-04 | 3,927,790 | 15.50 | 15.70 | 15.44 | 15.55 | 00:00:00 | | 2017-08-07 | 3,255,398 | 15.60 | 15.70 | 15.52 | 15.68 | 00:00:00 | | 2017-08-08 | 3,326,287 | 15.69 | 15.81 | 15.58 | 15.60 | 00:00:00 | | 2017-08-09 | 2,764,436 | 15.51 | 15.61 | 15.41 | 15.50 | 00:00:00 | | 2017-08-10 | 3,956,262 | 15.42 | 15.48 | 15.03 | 15.05 | 00:00:00 | | 2017-08-11 | 3,826,692 | 15.05 | 15.42 | 14.87 | 15.39 | 00:00:00 | | 2017-08-14 | 6,755,880 | 15.59 | 15.74 | 15.51 | 15.55 | 00:00:00 | | 2017-08-15 | 4,813,367 | 15.57 | 15.87 | 15.49 | 15.82 | 00:00:00 | | 2017-08-16 | 2,889,503 | 15.84 | 15.99 | 15.83 | 15.95 | 00:00:00 | | 2017-08-17 | 4,006,089 | 15.89 | 15.97 | 15.47 | 15.55 | 00:00:00 | | 2017-08-18 | 4,610,862 | 15.54 | 15.75 | 15.50 | 15.65 | 00:00:00 | | 2017-08-21 | 5,050,179 | 15.65 | 15.65 | 15.50 | 15.62 | 00:00:00 | | 2017-08-22 | 4,613,227 | 15.69 | 15.96 | 15.67 | 15.92 | 00:00:00 | | 2017-08-23 | 7,892,374 | 15.78 | 15.97 | 15.69 | 15.89 | 00:00:00 | | 2017-08-24 | 6,730,041 | 16.01 | 16.10 | 15.71 | 15.86 | 00:00:00 | | 2017-08-25 | 14,618,800 | 16.63 | 17.48 | 16.60 | 17.05 | 00:00:00 | | 2017-08-28 | 7,265,564 | 17.07 | 17.25 | 16.97 | 17.14 | 00:00:00 | | 2017-08-29 | 4,911,725 | 16.93 | 17.33 | 16.84 | 17.26 | 00:00:00 | | 2017-08-30 | 7,546,734 | 17.27 | 17.80 | 17.27 | 17.76 | 00:00:00 | | 2017-08-31 | 6,420,205 | 17.79 | 17.97 | 17.74 | 17.91 | 00:00:00 | | 2017-09-01 | 3,122,595 | 17.90 | 18.00 | 17.81 | 17.85 | 00:00:00 | | 2017-09-05 | 6,144,059 | 17.62 | 17.96 | 17.58 | 17.84 | 00:00:00 | | 2017-09-06 | 3,378,625 | 17.93 | 17.95 | 17.60 | 17.61 | 00:00:00 | | 2017-09-07 | 3,395,735 | 17.67 | 17.70 | 17.47 | 17.47 | 00:00:00 | | 2017-09-08 | 3,248,666 | 17.45 | 17.48 | 17.20 | 17.25 | 00:00:00 | | 2017-09-11 | 5,934,105 | 17.44 | 17.45 | 17.22 | 17.37 | 00:00:00 | | 2017-09-12 | 3,874,504 | 17.45 | 17.61 | 17.33 | 17.60 | 00:00:00 | | 2017-09-13 | 6,052,584 | 17.62 | 17.87 | 17.56 | 17.82 | 00:00:00 | | 2017-09-14 | 10,048,454 | 17.69 | 18.38 | 17.56 | 18.28 | 00:00:00 | | 2017-09-15 | 7,384,404 | 18.39 | 18.56 | 18.20 | 18.34 | 00:00:00 | | 2017-09-18 | 6,938,733 | 18.42 | 18.67 | 18.35 | 18.43 | 00:00:00 | | 2017-09-19 | 6,388,440 | 18.46 | 18.60 | 18.13 | 18.15 | 00:00:00 | | 2017-09-20 | 7,020,242 | 18.19 | 18.23 | 17.79 | 18.03 | 00:00:00 | | 2017-09-21 | 4,635,984 | 18.03 | 18.20 | 17.88 | 18.03 | 00:00:00 | | 2017-09-22 | 4,485,239 | 17.90 | 18.09 | 17.85 | 17.87 | 00:00:00 | | 2017-09-25 | 6,119,233 | 17.78 | 17.87 | 17.49 | 17.61 | 00:00:00 | | 2017-09-26 | 3,058,503 | 17.75 | 17.83 | 17.63 | 17.65 | 00:00:00 | | 2017-09-27 | 4,204,994 | 17.81 | 18.15 | 17.76 | 17.92 | 00:00:00 | | 2017-09-28 | 3,625,286 | 17.85 | 18.07 | 17.77 | 17.97 | 00:00:00 | | 2017-09-29 | 4,578,712 | 18.03 | 18.23 | 17.89 | 17.90 | 00:00:00 | | 2017-10-02 | 10,177,928 | 18.21 | 18.72 | 18.16 | 18.40 | 00:00:00 | | 2017-10-03 | 2,887,442 | 18.40 | 18.59 | 18.30 | 18.43 | 00:00:00 | | 2017-10-04 | 5,757,200 | 18.35 | 18.54 | 18.30 | 18.51 | 00:00:00 | | 2017-10-05 | 3,755,600 | 18.51 | 18.51 | 18.31 | 18.37 | 00:00:00 | | 2017-10-06 | 3,494,945 | 18.15 | 18.32 | 18.14 | 18.20 | 00:00:00 | | 2017-10-09 | 4,688,635 | 18.31 | 18.54 | 18.31 | 18.45 | 00:00:00 | | 2017-10-10 | 6,868,183 | 18.49 | 18.55 | 18.41 | 18.51 | 00:00:00 | | 2017-10-11 | 4,263,465 | 18.45 | 18.55 | 18.42 | 18.51 | 00:00:00 | | 2017-10-12 | 3,502,977 | 18.48 | 18.49 | 18.25 | 18.29 | 00:00:00 | | 2017-10-13 | 3,542,015 | 18.40 | 18.40 | 18.23 | 18.28 | 00:00:00 | | 2017-10-16 | 4,668,458 | 18.30 | 18.32 | 18.11 | 18.27 | 00:00:00 | | 2017-10-17 | 2,625,226 | 18.24 | 18.42 | 18.19 | 18.36 | 00:00:00 | | 2017-10-18 | 3,909,335 | 18.43 | 18.52 | 18.18 | 18.45 | 00:00:00 | | 2017-10-19 | 1,847,485 | 18.34 | 18.45 | 18.13 | 18.41 | 00:00:00 | | 2017-10-20 | 1,432,177 | 18.47 | 18.50 | 18.38 | 18.41 | 00:00:00 | | 2017-10-23 | 5,764,096 | 18.70 | 18.88 | 18.45 | 18.47 | 00:00:00 | | 2017-10-24 | 18,374,522 | 18.50 | 18.59 | 18.49 | 18.58 | 00:00:00 | | 2017-10-25 | 8,465,862 | 18.49 | 18.57 | 18.37 | 18.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
