|
 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 | | 2018-05-24 | 7,478,273 | 22.00 | 22.15 | 21.76 | 21.95 | 00:00:00 | | 2018-05-25 | 24,161,984 | 22.54 | 22.75 | 22.15 | 22.49 | 00:00:00 | | 2018-05-29 | 8,735,750 | 22.26 | 22.55 | 21.79 | 21.94 | 00:00:00 | | 2018-05-30 | 9,435,173 | 22.17 | 22.18 | 21.57 | 21.99 | 00:00:00 | | 2018-05-31 | 12,730,509 | 21.91 | 22.07 | 21.32 | 21.54 | 00:00:00 | | 2018-06-01 | 10,533,690 | 21.90 | 22.68 | 21.54 | 22.17 | 00:00:00 | | 2018-06-04 | 7,149,921 | 22.29 | 22.46 | 21.81 | 22.09 | 00:00:00 | | 2018-06-05 | 5,686,661 | 22.20 | 22.20 | 21.81 | 22.03 | 00:00:00 | | 2018-06-06 | 4,966,563 | 22.06 | 22.14 | 21.73 | 22.11 | 00:00:00 | | 2018-06-07 | 13,699,907 | 22.42 | 22.95 | 22.16 | 22.20 | 00:00:00 | | 2018-06-08 | 9,299,725 | 21.86 | 22.00 | 21.35 | 21.75 | 00:00:00 | | 2018-06-11 | 10,988,601 | 21.66 | 21.91 | 21.27 | 21.37 | 00:00:00 | | 2018-06-12 | 5,356,098 | 21.32 | 21.64 | 21.32 | 21.61 | 00:00:00 | | 2018-06-13 | 10,431,126 | 21.71 | 22.10 | 21.61 | 22.00 | 00:00:00 | | 2018-06-14 | 6,318,379 | 22.04 | 22.10 | 21.48 | 21.76 | 00:00:00 | | 2018-06-15 | 7,032,356 | 21.90 | 22.00 | 21.57 | 21.91 | 00:00:00 | | 2018-06-18 | 5,472,061 | 21.73 | 21.82 | 21.45 | 21.77 | 00:00:00 | | 2018-06-19 | 10,731,761 | 21.53 | 21.63 | 20.78 | 21.32 | 00:00:00 | | 2018-06-20 | 276,735 | 21.44 | 21.57 | 21.36 | 21.41 | 00:00:00 | | 2018-06-21 | 4,887,267 | 21.94 | 22.09 | 21.22 | 21.24 | 00:00:00 | | 2018-06-22 | 6,890,827 | 21.39 | 21.45 | 20.93 | 21.31 | 00:00:00 | | 2018-06-25 | 9,398,334 | 20.98 | 21.02 | 19.98 | 20.18 | 00:00:00 | | 2018-06-26 | 10,091,642 | 20.29 | 20.29 | 19.81 | 19.91 | 00:00:00 | | 2018-06-27 | 11,348,351 | 20.85 | 20.87 | 20.12 | 20.12 | 00:00:00 | | 2018-06-28 | 34,399,156 | 21.68 | 22.09 | 21.16 | 21.77 | 00:00:00 | | 2018-06-29 | 19,429,254 | 21.73 | 22.06 | 21.37 | 21.44 | 00:00:00 | | 2018-07-02 | 10,320,099 | 21.08 | 21.50 | 20.76 | 21.47 | 00:00:00 | | 2018-07-03 | 7,859,373 | 21.45 | 21.59 | 20.92 | 21.02 | 00:00:00 | | 2018-07-05 | 10,280,225 | 21.19 | 21.34 | 20.93 | 21.34 | 00:00:00 | | 2018-07-06 | 7,913,209 | 21.21 | 21.75 | 21.10 | 21.63 | 00:00:00 | | 2018-07-09 | 11,541,606 | 21.87 | 22.03 | 21.55 | 22.01 | 00:00:00 | | 2018-07-10 | 29,134,517 | 22.21 | 22.92 | 22.20 | 22.66 | 00:00:00 | | 2018-07-11 | 12,153,341 | 22.15 | 22.40 | 21.72 | 21.74 | 00:00:00 | | 2018-07-12 | 10,913,967 | 21.98 | 22.26 | 21.75 | 22.14 | 00:00:00 | | 2018-07-13 | 7,650,465 | 22.04 | 22.18 | 21.73 | 21.86 | 00:00:00 | | 2018-07-16 | 10,783,185 | 21.86 | 21.97 | 21.14 | 21.15 | 00:00:00 | | 2018-07-17 | 11,203,420 | 21.02 | 21.78 | 20.93 | 21.70 | 00:00:00 | | 2018-07-18 | 7,015,443 | 21.70 | 21.90 | 21.37 | 21.58 | 00:00:00 | | 2018-07-19 | 8,743,338 | 21.57 | 21.74 | 21.29 | 21.71 | 00:00:00 | | 2018-07-20 | 7,806,515 | 21.65 | 22.12 | 21.46 | 21.86 | 00:00:00 | | 2018-07-23 | 8,083,318 | 21.71 | 21.90 | 21.35 | 21.74 | 00:00:00 | | 2018-07-24 | 7,560,389 | 21.98 | 22.20 | 21.45 | 21.55 | 00:00:00 | | 2018-07-25 | 7,760,007 | 21.52 | 21.79 | 21.20 | 21.70 | 00:00:00 | | 2018-07-26 | 9,199,571 | 21.65 | 22.12 | 21.65 | 22.06 | 00:00:00 | | 2018-07-27 | 9,672,460 | 22.05 | 22.36 | 21.54 | 21.67 | 00:00:00 | | 2018-07-30 | 5,388,486 | 21.79 | 21.89 | 20.99 | 21.24 | 00:00:00 | | 2018-07-31 | 6,984,844 | 21.40 | 21.63 | 21.05 | 21.31 | 00:00:00 | | 2018-08-01 | 8,826,732 | 21.30 | 21.62 | 21.09 | 21.20 | 00:00:00 | | 2018-08-02 | 4,599,687 | 21.00 | 21.57 | 20.97 | 21.57 | 00:00:00 | | 2018-08-03 | 6,762,819 | 21.50 | 21.64 | 21.18 | 21.37 | 00:00:00 | | 2018-08-06 | 4,740,712 | 21.27 | 21.88 | 21.24 | 21.85 | 00:00:00 | | 2018-08-07 | 5,093,670 | 21.95 | 22.19 | 21.84 | 22.17 | 00:00:00 | | 2018-08-08 | 4,788,956 | 22.12 | 22.25 | 21.99 | 22.10 | 00:00:00 | | 2018-08-09 | 3,210,567 | 22.02 | 22.05 | 21.67 | 21.69 | 00:00:00 | | 2018-08-10 | 6,189,988 | 21.15 | 21.34 | 20.81 | 20.91 | 00:00:00 | | 2018-08-13 | 5,690,301 | 20.91 | 21.08 | 20.77 | 20.79 | 00:00:00 | | 2018-08-14 | 7,805,670 | 20.86 | 20.91 | 20.47 | 20.49 | 00:00:00 | | 2018-08-15 | 9,422,991 | 20.28 | 20.44 | 19.89 | 20.09 | 00:00:00 | | 2018-08-16 | 8,183,907 | 20.20 | 20.40 | 20.06 | 20.27 | 00:00:00 | | 2018-08-17 | 12,338,369 | 20.39 | 20.39 | 19.72 | 19.78 | 00:00:00 | | 2018-08-20 | 9,106,214 | 19.90 | 20.09 | 19.48 | 19.84 | 00:00:00 | | 2018-08-21 | 7,358,611 | 19.96 | 20.39 | 19.85 | 20.30 | 00:00:00 | | 2018-08-22 | 3,587,258 | 20.21 | 20.55 | 20.12 | 20.44 | 00:00:00 | | 2018-08-23 | 4,981,297 | 20.46 | 20.65 | 20.21 | 20.24 | 00:00:00 | | 2018-08-24 | 3,692,340 | 20.43 | 20.54 | 20.33 | 20.49 | 00:00:00 | | 2018-08-27 | 7,724,134 | 20.64 | 20.92 | 20.48 | 20.49 | 00:00:00 | | 2018-08-28 | 9,077,677 | 20.52 | 20.67 | 20.35 | 20.59 | 00:00:00 | | 2018-08-29 | 8,211,424 | 20.61 | 21.24 | 20.55 | 21.07 | 00:00:00 | | 2018-08-30 | 5,522,249 | 21.09 | 21.16 | 20.76 | 20.85 | 00:00:00 | | 2018-08-31 | 8,589,405 | 20.88 | 21.08 | 20.62 | 20.68 | 00:00:00 | | 2018-09-04 | 9,769,872 | 20.58 | 20.89 | 20.44 | 20.70 | 00:00:00 | | 2018-09-05 | 9,087,394 | 20.70 | 20.75 | 20.40 | 20.48 | 00:00:00 | | 2018-09-06 | 18,985,284 | 20.45 | 20.62 | 19.45 | 19.46 | 00:00:00 | | 2018-09-07 | 36,018,330 | 20.90 | 20.90 | 19.28 | 19.45 | 00:00:00 | | 2018-09-10 | 19,795,182 | 19.57 | 19.62 | 18.83 | 19.03 | 00:00:00 | | 2018-09-11 | 6,557,029 | 18.69 | 19.13 | 18.55 | 18.65 | 00:00:00 | | 2018-09-12 | 11,965,627 | 18.56 | 18.69 | 18.16 | 18.33 | 00:00:00 | | 2018-09-13 | 14,662,244 | 18.50 | 18.67 | 18.14 | 18.54 | 00:00:00 | | 2018-09-14 | 14,161,494 | 18.56 | 19.08 | 18.47 | 18.97 | 00:00:00 | | 2018-09-17 | 8,619,225 | 18.72 | 18.87 | 18.37 | 18.44 | 00:00:00 | | 2018-09-18 | 11,315,123 | 18.67 | 18.70 | 18.35 | 18.66 | 00:00:00 | | 2018-09-19 | 11,315,553 | 18.74 | 18.93 | 18.31 | 18.45 | 00:00:00 | | 2018-09-20 | 13,849,936 | 18.52 | 18.99 | 18.52 | 18.85 | 00:00:00 | | 2018-09-21 | 15,210,370 | 18.75 | 18.92 | 18.56 | 18.85 | 00:00:00 | | 2018-09-24 | 8,833,741 | 18.66 | 18.89 | 18.52 | 18.88 | 00:00:00 | | 2018-09-25 | 9,255,658 | 18.96 | 18.98 | 18.49 | 18.59 | 00:00:00 | | 2018-09-26 | 9,113,849 | 18.52 | 18.72 | 18.35 | 18.49 | 00:00:00 | | 2018-09-27 | 11,470,518 | 18.56 | 18.98 | 18.42 | 18.71 | 00:00:00 | | 2018-09-28 | 14,835,127 | 18.66 | 19.31 | 18.64 | 19.30 | 00:00:00 | | 2018-10-01 | 10,931,906 | 19.39 | 19.49 | 19.11 | 19.27 | 00:00:00 | | 2018-10-02 | 12,588,282 | 19.21 | 19.64 | 19.18 | 19.40 | 00:00:00 | | 2018-10-03 | 11,297,211 | 19.50 | 19.62 | 19.14 | 19.57 | 00:00:00 | | 2018-10-04 | 9,869,057 | 19.45 | 19.65 | 19.15 | 19.28 | 00:00:00 | | 2018-10-05 | 10,234,963 | 19.22 | 19.42 | 18.33 | 18.60 | 00:00:00 | | 2018-10-08 | 11,235,118 | 18.50 | 18.63 | 18.08 | 18.35 | 00:00:00 | | 2018-10-09 | 16,556,329 | 18.25 | 18.66 | 18.00 | 18.47 | 00:00:00 | | 2018-10-10 | 15,403,909 | 18.15 | 18.20 | 17.37 | 17.38 | 00:00:00 | | 2018-10-11 | 6,639,530 | 17.41 | 17.84 | 17.18 | 17.54 | 00:00:00 | | 2018-10-12 | 13,115,688 | 18.39 | 18.46 | 17.83 | 18.01 | 00:00:00 | | 2018-10-15 | 11,877,027 | 18.13 | 18.48 | 17.97 | 18.12 | 00:00:00 | | 2018-10-16 | 20,762,488 | 18.34 | 19.12 | 18.29 | 18.87 | 00:00:00 | | 2018-10-17 | 17,449,277 | 19.07 | 19.10 | 18.38 | 18.96 | 00:00:00 | | 2018-10-18 | 10,601,057 | 18.77 | 18.88 | 17.97 | 18.09 | 00:00:00 | | 2018-10-19 | 8,421,465 | 18.20 | 18.45 | 17.57 | 17.76 | 00:00:00 | | 2018-10-22 | 11,774,399 | 17.91 | 18.08 | 17.41 | 18.00 | 00:00:00 | | 2018-10-23 | 3,698,426 | 17.42 | 17.58 | 17.10 | 17.41 | 00:00:00 | | 2018-10-24 | 12,471,866 | 17.20 | 17.29 | 16.53 | 16.54 | 00:00:00 | | 2018-10-25 | 16,522,594 | 16.90 | 17.16 | 16.75 | 16.84 | 00:00:00 | | 2018-10-26 | 19,423,711 | 16.15 | 16.16 | 15.34 | 15.68 | 00:00:00 | | 2018-10-29 | 12,271,863 | 15.81 | 16.21 | 15.31 | 15.60 | 00:00:00 | | 2018-10-30 | 13,097,234 | 15.50 | 16.14 | 15.48 | 16.13 | 00:00:00 | | 2018-10-31 | 9,367,293 | 16.41 | 16.63 | 16.18 | 16.41 | 00:00:00 | | 2018-11-01 | 14,167,276 | 16.44 | 17.66 | 16.44 | 17.58 | 00:00:00 | | 2018-11-02 | 10,276,321 | 17.41 | 17.63 | 16.87 | 17.59 | 00:00:00 | | 2018-11-05 | 6,203,941 | 17.44 | 17.55 | 16.97 | 17.14 | 00:00:00 | | 2018-11-06 | 9,408,832 | 17.09 | 17.27 | 16.74 | 16.86 | 00:00:00 | | 2018-11-07 | 8,988,038 | 17.02 | 17.05 | 16.56 | 16.88 | 00:00:00 | | 2018-11-08 | 7,662,159 | 16.76 | 16.94 | 16.61 | 16.71 | 00:00:00 | | 2018-11-09 | 8,858,402 | 16.50 | 16.52 | 16.18 | 16.39 | 00:00:00 | | 2018-11-12 | 8,907,175 | 16.10 | 16.13 | 15.56 | 15.79 | 00:00:00 | | 2018-11-13 | 12,521,447 | 15.81 | 16.15 | 15.62 | 15.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
