|
 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 | | 2017-10-25 | 8,465,862 | 18.49 | 18.57 | 18.37 | 18.39 | 00:00:00 | | 2017-10-26 | 3,910,477 | 18.41 | 18.45 | 18.26 | 18.40 | 00:00:00 | | 2017-10-27 | 4,509,120 | 18.59 | 18.59 | 18.24 | 18.44 | 00:00:00 | | 2017-10-30 | 5,998,852 | 18.35 | 18.43 | 17.98 | 18.23 | 00:00:00 | | 2017-10-31 | 935,993 | 18.32 | 18.50 | 18.29 | 18.47 | 00:00:00 | | 2017-11-01 | 742,403 | 18.57 | 18.57 | 18.14 | 18.29 | 00:00:00 | | 2017-11-02 | 3,110,532 | 18.27 | 18.38 | 17.85 | 18.28 | 00:00:00 | | 2017-11-03 | 7,036,045 | 18.33 | 18.55 | 18.23 | 18.51 | 00:00:00 | | 2017-11-06 | 19,699,064 | 20.12 | 21.08 | 19.96 | 20.20 | 00:00:00 | | 2017-11-07 | 10,679,395 | 20.38 | 20.61 | 20.00 | 20.13 | 00:00:00 | | 2017-12-14 | 7,990,888 | 21.87 | 22.04 | 21.57 | 21.65 | 00:00:00 | | 2017-12-15 | 7,899,946 | 21.71 | 21.83 | 21.42 | 21.62 | 00:00:00 | | 2017-12-18 | 7,535,097 | 21.72 | 22.36 | 21.60 | 22.16 | 00:00:00 | | 2017-12-19 | 5,582,351 | 22.32 | 22.42 | 22.02 | 22.37 | 00:00:00 | | 2017-12-20 | 4,182,775 | 22.55 | 22.57 | 22.09 | 22.31 | 00:00:00 | | 2017-12-21 | 5,500,745 | 22.39 | 22.39 | 21.97 | 22.05 | 00:00:00 | | 2017-12-22 | 5,212,316 | 22.00 | 22.21 | 21.91 | 22.01 | 00:00:00 | | 2017-12-26 | 3,656,199 | 21.81 | 21.98 | 21.66 | 21.84 | 00:00:00 | | 2017-12-27 | 4,033,832 | 21.80 | 22.12 | 21.72 | 22.05 | 00:00:00 | | 2017-12-28 | 3,450,877 | 22.05 | 22.15 | 21.81 | 21.89 | 00:00:00 | | 2017-12-29 | 4,147,670 | 21.99 | 21.99 | 21.47 | 21.47 | 00:00:00 | | 2018-01-02 | 5,601,128 | 21.66 | 22.35 | 21.41 | 22.20 | 00:00:00 | | 2018-01-03 | 8,931,339 | 22.29 | 22.95 | 22.23 | 22.89 | 00:00:00 | | 2018-01-04 | 9,173,866 | 22.97 | 23.47 | 22.83 | 23.41 | 00:00:00 | | 2018-01-05 | 5,809,044 | 23.50 | 23.64 | 23.00 | 23.00 | 00:00:00 | | 2018-01-08 | 5,486,193 | 22.97 | 23.24 | 22.89 | 23.17 | 00:00:00 | | 2018-01-09 | 9,496,445 | 23.28 | 23.31 | 22.99 | 23.15 | 00:00:00 | | 2018-01-10 | 8,995,383 | 22.83 | 23.22 | 22.60 | 23.14 | 00:00:00 | | 2018-01-11 | 5,144,610 | 23.25 | 23.25 | 22.85 | 23.15 | 00:00:00 | | 2018-01-12 | 18,413,398 | 23.14 | 24.21 | 23.13 | 23.84 | 00:00:00 | | 2018-01-16 | 10,461,441 | 24.07 | 24.07 | 23.47 | 23.58 | 00:00:00 | | 2018-01-17 | 7,046,457 | 23.65 | 23.86 | 23.48 | 23.59 | 00:00:00 | | 2018-01-18 | 8,393,657 | 23.63 | 23.90 | 23.60 | 23.69 | 00:00:00 | | 2018-01-19 | 7,503,114 | 23.84 | 23.90 | 23.64 | 23.68 | 00:00:00 | | 2018-01-22 | 3,580,707 | 23.76 | 23.81 | 23.52 | 23.62 | 00:00:00 | | 2018-01-23 | 10,748,095 | 23.68 | 23.81 | 23.28 | 23.53 | 00:00:00 | | 2018-01-24 | 9,248,892 | 23.36 | 23.55 | 22.75 | 23.29 | 00:00:00 | | 2018-01-25 | 8,772,509 | 23.59 | 23.61 | 22.97 | 23.01 | 00:00:00 | | 2018-01-26 | 6,024,358 | 23.23 | 23.46 | 23.16 | 23.39 | 00:00:00 | | 2018-01-29 | 6,752,378 | 23.37 | 23.49 | 23.24 | 23.45 | 00:00:00 | | 2018-01-30 | 3,874,471 | 23.05 | 23.37 | 22.93 | 23.12 | 00:00:00 | | 2018-01-31 | 10,977,251 | 23.34 | 23.54 | 23.26 | 23.33 | 00:00:00 | | 2018-02-01 | 7,771,085 | 23.11 | 23.45 | 22.53 | 22.60 | 00:00:00 | | 2018-02-02 | 9,559,744 | 22.38 | 22.59 | 21.87 | 22.43 | 00:00:00 | | 2018-02-05 | 8,036,884 | 22.14 | 22.56 | 21.31 | 21.35 | 00:00:00 | | 2018-02-06 | 12,352,205 | 20.87 | 21.83 | 20.51 | 21.70 | 00:00:00 | | 2018-02-07 | 8,328,009 | 21.58 | 21.95 | 21.21 | 21.33 | 00:00:00 | | 2018-02-08 | 11,152,299 | 21.44 | 21.53 | 20.37 | 20.74 | 00:00:00 | | 2018-02-09 | 9,623,899 | 21.05 | 21.45 | 20.54 | 21.30 | 00:00:00 | | 2018-02-12 | 6,604,899 | 21.48 | 22.04 | 21.39 | 21.92 | 00:00:00 | | 2018-02-13 | 10,941,999 | 21.85 | 22.36 | 21.64 | 22.32 | 00:00:00 | | 2018-02-14 | 6,552,982 | 22.15 | 22.44 | 22.00 | 22.26 | 00:00:00 | | 2018-02-15 | 6,600,369 | 22.55 | 22.93 | 22.43 | 22.74 | 00:00:00 | | 2018-02-16 | 4,878,044 | 22.65 | 22.91 | 22.43 | 22.68 | 00:00:00 | | 2018-02-20 | 6,043,975 | 22.72 | 23.40 | 22.53 | 23.20 | 00:00:00 | | 2018-02-21 | 6,994,863 | 23.27 | 23.57 | 22.96 | 23.19 | 00:00:00 | | 2018-02-22 | 6,838,545 | 23.23 | 23.84 | 22.99 | 23.13 | 00:00:00 | | 2018-02-23 | 3,997,046 | 23.30 | 23.36 | 23.01 | 23.25 | 00:00:00 | | 2018-02-26 | 3,657,718 | 23.32 | 23.53 | 23.21 | 23.46 | 00:00:00 | | 2018-02-27 | 6,949,811 | 23.54 | 23.95 | 23.38 | 23.38 | 00:00:00 | | 2018-02-28 | 6,530,152 | 23.47 | 23.82 | 23.25 | 23.49 | 00:00:00 | | 2018-03-01 | 4,287,391 | 23.57 | 23.75 | 23.01 | 23.31 | 00:00:00 | | 2018-03-02 | 5,972,125 | 23.00 | 23.52 | 22.77 | 23.42 | 00:00:00 | | 2018-03-05 | 6,061,332 | 23.22 | 23.60 | 23.01 | 23.49 | 00:00:00 | | 2018-03-06 | 7,222,934 | 23.55 | 23.68 | 23.27 | 23.57 | 00:00:00 | | 2018-03-07 | 14,781,090 | 23.50 | 23.85 | 23.33 | 23.69 | 00:00:00 | | 2018-03-08 | 16,053,342 | 23.90 | 24.42 | 23.62 | 24.32 | 00:00:00 | | 2018-03-09 | 17,112,897 | 24.21 | 25.18 | 23.85 | 24.34 | 00:00:00 | | 2018-03-12 | 17,546,989 | 24.56 | 24.63 | 23.67 | 24.37 | 00:00:00 | | 2018-03-13 | 22,288,298 | 24.10 | 24.54 | 22.80 | 22.94 | 00:00:00 | | 2018-03-14 | 19,325,236 | 23.00 | 23.46 | 22.47 | 23.40 | 00:00:00 | | 2018-03-15 | 10,763,929 | 23.52 | 23.77 | 23.02 | 23.19 | 00:00:00 | | 2018-03-16 | 6,661,161 | 23.35 | 23.45 | 23.05 | 23.18 | 00:00:00 | | 2018-03-19 | 11,332,605 | 22.93 | 23.28 | 22.55 | 22.82 | 00:00:00 | | 2018-03-20 | 7,281,588 | 22.90 | 23.27 | 22.80 | 23.12 | 00:00:00 | | 2018-03-21 | 5,821,881 | 23.04 | 23.38 | 22.92 | 23.00 | 00:00:00 | | 2018-03-22 | 6,603,402 | 22.64 | 22.95 | 22.05 | 22.06 | 00:00:00 | | 2018-03-23 | 6,685,921 | 22.16 | 22.36 | 21.47 | 21.48 | 00:00:00 | | 2018-03-26 | 6,093,877 | 21.97 | 22.37 | 21.75 | 22.21 | 00:00:00 | | 2018-03-27 | 6,952,402 | 22.32 | 22.37 | 21.24 | 21.39 | 00:00:00 | | 2018-03-28 | 10,366,099 | 21.18 | 21.39 | 20.40 | 20.52 | 00:00:00 | | 2018-03-29 | 8,751,854 | 20.64 | 21.10 | 20.50 | 21.00 | 00:00:00 | | 2018-04-02 | 7,141,232 | 20.84 | 20.88 | 20.05 | 20.20 | 00:00:00 | | 2018-04-03 | 8,575,155 | 20.54 | 20.66 | 20.13 | 20.42 | 00:00:00 | | 2018-04-04 | 7,086,519 | 19.90 | 20.85 | 19.79 | 20.80 | 00:00:00 | | 2018-04-05 | 11,740,770 | 21.55 | 21.59 | 21.04 | 21.13 | 00:00:00 | | 2018-04-06 | 8,925,069 | 20.83 | 21.13 | 20.46 | 20.51 | 00:00:00 | | 2018-04-09 | 5,721,221 | 20.70 | 21.18 | 20.57 | 20.60 | 00:00:00 | | 2018-04-10 | 8,843,609 | 21.30 | 21.64 | 21.05 | 21.48 | 00:00:00 | | 2018-04-11 | 10,306,678 | 21.40 | 22.40 | 21.40 | 22.07 | 00:00:00 | | 2018-04-12 | 7,179,701 | 22.31 | 22.43 | 22.12 | 22.42 | 00:00:00 | | 2018-04-13 | 8,148,071 | 22.63 | 22.66 | 21.73 | 22.01 | 00:00:00 | | 2018-04-16 | 5,774,010 | 22.19 | 22.22 | 21.63 | 21.76 | 00:00:00 | | 2018-04-17 | 4,743,987 | 21.95 | 22.25 | 21.90 | 22.25 | 00:00:00 | | 2018-04-18 | 4,904,442 | 22.40 | 22.50 | 21.99 | 22.02 | 00:00:00 | | 2018-04-19 | 10,528,007 | 21.55 | 21.84 | 20.98 | 21.04 | 00:00:00 | | 2018-04-20 | 8,796,399 | 21.15 | 21.37 | 20.49 | 20.54 | 00:00:00 | | 2018-04-23 | 5,940,720 | 20.61 | 20.78 | 20.35 | 20.36 | 00:00:00 | | 2018-04-24 | 10,595,188 | 20.65 | 21.34 | 20.52 | 20.65 | 00:00:00 | | 2018-04-25 | 5,170,799 | 20.58 | 20.68 | 20.19 | 20.38 | 00:00:00 | | 2018-04-26 | 5,420,863 | 20.64 | 20.91 | 20.50 | 20.89 | 00:00:00 | | 2018-04-27 | 5,506,845 | 21.06 | 21.06 | 20.33 | 20.35 | 00:00:00 | | 2018-04-30 | 5,807,970 | 20.41 | 20.53 | 19.97 | 20.06 | 00:00:00 | | 2018-05-01 | 4,686,676 | 19.88 | 20.35 | 19.80 | 20.32 | 00:00:00 | | 2018-05-02 | 4,952,377 | 20.31 | 20.63 | 20.22 | 20.56 | 00:00:00 | | 2018-05-03 | 19,888,813 | 20.20 | 20.89 | 19.43 | 20.80 | 00:00:00 | | 2018-05-04 | 7,676,616 | 20.70 | 21.31 | 20.54 | 21.25 | 00:00:00 | | 2018-05-07 | 7,353,435 | 21.30 | 21.49 | 20.74 | 20.80 | 00:00:00 | | 2018-05-08 | 6,513,724 | 20.78 | 21.15 | 20.74 | 21.08 | 00:00:00 | | 2018-05-09 | 4,132,973 | 21.08 | 21.42 | 21.00 | 21.29 | 00:00:00 | | 2018-05-10 | 3,870,616 | 21.43 | 21.48 | 21.21 | 21.44 | 00:00:00 | | 2018-05-11 | 6,122,513 | 21.31 | 21.39 | 20.82 | 21.02 | 00:00:00 | | 2018-05-14 | 13,913,773 | 21.85 | 22.71 | 21.70 | 21.93 | 00:00:00 | | 2018-05-15 | 6,289,381 | 21.80 | 21.87 | 21.41 | 21.70 | 00:00:00 | | 2018-05-16 | 5,405,010 | 21.79 | 21.89 | 21.47 | 21.87 | 00:00:00 | | 2018-05-17 | 7,937,116 | 21.80 | 22.13 | 21.56 | 21.63 | 00:00:00 | | 2018-05-18 | 8,304,131 | 21.49 | 21.69 | 21.29 | 21.42 | 00:00:00 | | 2018-05-21 | 7,312,009 | 21.90 | 22.02 | 21.36 | 21.44 | 00:00:00 | | 2018-05-22 | 6,113,347 | 21.62 | 22.09 | 21.50 | 21.92 | 00:00:00 | | 2018-05-23 | 5,253,323 | 21.83 | 22.09 | 21.72 | 22.05 | 00:00:00 | | 2018-05-24 | 7,478,273 | 22.00 | 22.15 | 21.76 | 21.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
