|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-05 | 28,809,200 | 34.04 | 38.75 | 34.00 | 37.73 | 00:00:00 | | 2001-12-06 | 14,183,200 | 37.65 | 39.20 | 36.59 | 38.46 | 00:00:00 | | 2001-12-07 | 17,360,000 | 38.23 | 38.75 | 36.30 | 37.10 | 00:00:00 | | 2001-12-10 | 23,968,000 | 36.87 | 38.85 | 36.06 | 36.50 | 00:00:00 | | 2001-12-11 | 12,115,600 | 36.65 | 38.97 | 36.59 | 37.96 | 00:00:00 | | 2001-12-12 | 13,254,800 | 37.95 | 39.19 | 37.21 | 39.10 | 00:00:00 | | 2001-12-13 | 30,795,600 | 36.94 | 37.44 | 33.10 | 33.97 | 00:00:00 | | 2001-12-14 | 24,326,800 | 35.44 | 38.30 | 34.75 | 38.30 | 00:00:00 | | 2001-12-17 | 10,713,200 | 38.05 | 38.30 | 36.10 | 37.58 | 00:00:00 | | 2001-12-18 | 9,756,000 | 38.26 | 38.54 | 36.44 | 36.95 | 00:00:00 | | 2001-12-19 | 8,389,200 | 35.70 | 36.93 | 35.50 | 36.41 | 00:00:00 | | 2001-12-20 | 13,025,200 | 35.80 | 36.17 | 33.58 | 34.81 | 00:00:00 | | 2001-12-21 | 9,835,600 | 35.61 | 36.34 | 35.03 | 35.83 | 00:00:00 | | 2001-12-24 | 755,200 | 35.88 | 36.20 | 35.38 | 35.53 | 00:00:00 | | 2001-12-26 | 6,382,800 | 35.42 | 38.12 | 35.41 | 36.45 | 00:00:00 | | 2001-12-27 | 5,109,600 | 36.68 | 37.50 | 36.20 | 36.35 | 00:00:00 | | 2001-12-28 | 6,953,200 | 36.89 | 37.56 | 35.27 | 35.75 | 00:00:00 | | 2001-12-31 | 9,410,000 | 35.74 | 36.00 | 33.90 | 35.82 | 00:00:00 | | 2002-01-02 | 9,806,000 | 35.83 | 37.94 | 35.30 | 36.70 | 00:00:00 | | 2002-01-03 | 15,481,200 | 36.94 | 39.90 | 36.94 | 39.77 | 00:00:00 | | 2002-01-04 | 12,445,200 | 40.00 | 40.00 | 38.11 | 38.85 | 00:00:00 | | 2002-01-07 | 7,924,800 | 39.10 | 39.95 | 38.11 | 38.88 | 00:00:00 | | 2002-01-08 | 8,362,400 | 38.90 | 40.35 | 38.00 | 39.23 | 00:00:00 | | 2002-01-09 | 15,794,400 | 39.73 | 42.10 | 38.90 | 40.33 | 00:00:00 | | 2002-01-10 | 8,049,200 | 40.39 | 41.18 | 39.30 | 40.68 | 00:00:00 | | 2002-01-11 | 11,040,000 | 40.29 | 42.05 | 40.29 | 41.52 | 00:00:00 | | 2002-01-14 | 8,135,600 | 41.18 | 41.25 | 39.10 | 39.65 | 00:00:00 | | 2002-01-15 | 20,975,200 | 39.98 | 40.82 | 36.71 | 39.69 | 00:00:00 | | 2002-01-16 | 8,193,200 | 38.48 | 39.91 | 38.10 | 38.65 | 00:00:00 | | 2002-01-17 | 14,534,400 | 39.70 | 42.29 | 37.72 | 42.18 | 00:00:00 | | 2002-01-18 | 16,320,400 | 40.80 | 43.36 | 40.76 | 42.45 | 00:00:00 | | 2002-01-22 | 15,839,600 | 42.60 | 43.75 | 41.09 | 43.53 | 00:00:00 | | 2002-01-23 | 8,699,200 | 43.53 | 44.20 | 41.40 | 42.85 | 00:00:00 | | 2002-01-24 | 8,925,600 | 42.50 | 44.94 | 42.50 | 43.86 | 00:00:00 | | 2002-01-25 | 10,991,200 | 43.66 | 45.50 | 43.65 | 44.96 | 00:00:00 | | 2002-01-28 | 5,118,400 | 44.99 | 46.24 | 44.08 | 44.69 | 00:00:00 | | 2002-01-29 | 15,484,400 | 44.46 | 45.64 | 40.60 | 42.51 | 00:00:00 | | 2002-01-30 | 23,870,000 | 41.39 | 41.40 | 37.55 | 40.65 | 00:00:00 | | 2002-01-31 | 5,960,800 | 40.73 | 40.97 | 38.95 | 40.14 | 00:00:00 | | 2002-02-01 | 66,020 | 10.05 | 10.55 | 9.86 | 10.05 | 00:00:00 | | 2002-02-04 | 6,187,600 | 40.20 | 40.20 | 37.77 | 38.10 | 00:00:00 | | 2002-02-05 | 10,393,600 | 37.45 | 38.80 | 35.59 | 37.68 | 00:00:00 | | 2002-02-06 | 9,523,600 | 38.42 | 38.71 | 35.09 | 35.74 | 00:00:00 | | 2002-02-07 | 11,828,000 | 35.61 | 37.02 | 34.80 | 35.22 | 00:00:00 | | 2002-02-08 | 8,681,600 | 36.10 | 36.55 | 34.63 | 36.46 | 00:00:00 | | 2002-02-11 | 7,894,000 | 36.38 | 38.85 | 36.37 | 38.47 | 00:00:00 | | 2002-02-12 | 7,220,000 | 37.81 | 39.83 | 37.40 | 38.80 | 00:00:00 | | 2002-02-13 | 6,544,400 | 39.20 | 40.03 | 37.12 | 38.78 | 00:00:00 | | 2002-02-14 | 5,514,000 | 38.68 | 39.50 | 37.10 | 37.12 | 00:00:00 | | 2002-02-15 | 8,584,400 | 37.00 | 37.69 | 34.80 | 35.35 | 00:00:00 | | 2002-02-19 | 11,106,000 | 35.17 | 35.40 | 31.99 | 32.55 | 00:00:00 | | 2002-02-20 | 17,686,000 | 32.86 | 34.10 | 30.46 | 34.00 | 00:00:00 | | 2002-02-21 | 14,116,400 | 33.87 | 34.44 | 30.88 | 31.05 | 00:00:00 | | 2002-02-22 | 16,416,000 | 31.16 | 33.60 | 30.74 | 33.56 | 00:00:00 | | 2002-02-25 | 15,110,400 | 33.55 | 36.15 | 33.54 | 35.66 | 00:00:00 | | 2002-02-26 | 13,838,000 | 35.70 | 36.33 | 34.00 | 35.31 | 00:00:00 | | 2002-02-27 | 9,290,400 | 35.74 | 36.04 | 33.17 | 34.10 | 00:00:00 | | 2002-02-28 | 24,244,800 | 34.19 | 34.25 | 29.85 | 30.69 | 00:00:00 | | 2002-03-01 | 26,915,600 | 33.80 | 35.91 | 33.25 | 35.39 | 00:00:00 | | 2002-03-04 | 19,849,200 | 35.60 | 39.20 | 34.75 | 38.24 | 00:00:00 | | 2002-03-05 | 12,610,800 | 37.89 | 38.80 | 37.25 | 38.33 | 00:00:00 | | 2002-03-06 | 9,829,200 | 38.24 | 38.48 | 37.20 | 38.00 | 00:00:00 | | 2002-03-07 | 10,638,000 | 38.50 | 39.73 | 37.80 | 38.24 | 00:00:00 | | 2002-03-08 | 14,364,800 | 38.66 | 41.57 | 38.66 | 41.38 | 00:00:00 | | 2002-03-11 | 8,888,400 | 41.10 | 41.22 | 39.53 | 40.02 | 00:00:00 | | 2002-03-12 | 9,348,800 | 38.73 | 41.04 | 38.65 | 40.32 | 00:00:00 | | 2002-03-13 | 6,298,400 | 39.78 | 40.20 | 38.51 | 38.73 | 00:00:00 | | 2002-03-14 | 6,178,000 | 38.84 | 39.78 | 38.00 | 38.37 | 00:00:00 | | 2002-03-15 | 4,545,200 | 38.34 | 39.31 | 37.81 | 38.60 | 00:00:00 | | 2002-03-18 | 9,063,200 | 39.17 | 40.42 | 38.60 | 39.55 | 00:00:00 | | 2002-03-19 | 12,158,800 | 39.83 | 41.54 | 38.86 | 40.73 | 00:00:00 | | 2002-03-20 | 6,507,600 | 40.35 | 40.35 | 38.80 | 39.09 | 00:00:00 | | 2002-03-21 | 10,530,800 | 39.42 | 41.28 | 38.25 | 41.12 | 00:00:00 | | 2002-03-22 | 8,663,600 | 40.96 | 42.00 | 40.20 | 40.93 | 00:00:00 | | 2002-03-25 | 6,287,600 | 41.09 | 41.20 | 38.61 | 38.65 | 00:00:00 | | 2002-03-26 | 13,226,800 | 38.69 | 41.19 | 37.79 | 40.85 | 00:00:00 | | 2002-03-27 | 16,205,200 | 40.40 | 43.55 | 40.25 | 43.07 | 00:00:00 | | 2002-03-28 | 8,556,400 | 43.07 | 44.00 | 43.00 | 43.80 | 00:00:00 | | 2002-04-01 | 10,158,400 | 43.05 | 44.35 | 42.50 | 43.95 | 00:00:00 | | 2002-04-02 | 11,488,400 | 43.20 | 43.50 | 41.12 | 41.29 | 00:00:00 | | 2002-04-03 | 9,992,000 | 41.49 | 41.97 | 39.61 | 40.36 | 00:00:00 | | 2002-04-04 | 8,013,600 | 40.20 | 41.70 | 40.00 | 41.29 | 00:00:00 | | 2002-04-05 | 7,963,600 | 41.82 | 42.25 | 39.19 | 40.12 | 00:00:00 | | 2002-04-08 | 13,704,000 | 39.00 | 40.09 | 37.02 | 39.54 | 00:00:00 | | 2002-04-09 | 5,925,400 | 39.57 | 40.99 | 37.54 | 37.63 | 00:00:00 | | 2002-04-10 | 11,285,200 | 37.85 | 38.65 | 36.05 | 37.70 | 00:00:00 | | 2002-04-11 | 11,612,400 | 37.56 | 38.67 | 36.22 | 38.00 | 00:00:00 | | 2002-04-12 | 10,018,800 | 38.28 | 39.25 | 37.57 | 39.22 | 00:00:00 | | 2002-04-15 | 8,240,800 | 39.54 | 40.85 | 38.84 | 40.75 | 00:00:00 | | 2002-04-16 | 14,676,800 | 41.69 | 42.75 | 40.65 | 41.68 | 00:00:00 | | 2002-04-17 | 18,061,600 | 42.12 | 43.14 | 40.70 | 41.11 | 00:00:00 | | 2002-04-18 | 10,223,200 | 40.91 | 41.93 | 39.91 | 41.84 | 00:00:00 | | 2002-04-19 | 6,287,200 | 42.00 | 42.40 | 40.07 | 41.14 | 00:00:00 | | 2002-04-22 | 5,519,600 | 40.69 | 40.70 | 39.84 | 40.22 | 00:00:00 | | 2002-04-23 | 8,994,400 | 40.10 | 40.34 | 38.54 | 39.00 | 00:00:00 | | 2002-04-24 | 12,984,400 | 39.10 | 40.10 | 38.37 | 39.20 | 00:00:00 | | 2002-04-25 | 14,445,200 | 39.13 | 40.75 | 38.53 | 39.88 | 00:00:00 | | 2002-04-26 | 10,601,200 | 40.00 | 40.67 | 36.64 | 36.90 | 00:00:00 | | 2002-04-29 | 13,771,600 | 37.13 | 37.43 | 34.48 | 35.02 | 00:00:00 | | 2002-04-30 | 9,618,400 | 35.04 | 36.65 | 34.91 | 36.00 | 00:00:00 | | 2002-05-01 | 18,949,600 | 35.95 | 36.09 | 33.60 | 33.88 | 00:00:00 | | 2002-05-02 | 12,560,000 | 33.99 | 35.95 | 33.80 | 34.30 | 00:00:00 | | 2002-05-03 | 13,122,000 | 34.44 | 34.44 | 31.26 | 32.50 | 00:00:00 | | 2002-05-06 | 7,594,800 | 32.60 | 33.43 | 31.26 | 31.60 | 00:00:00 | | 2002-05-07 | 12,706,000 | 32.60 | 32.80 | 30.27 | 30.99 | 00:00:00 | | 2002-05-08 | 25,554,000 | 34.12 | 36.40 | 34.05 | 35.80 | 00:00:00 | | 2002-05-09 | 12,026,800 | 35.66 | 36.60 | 34.78 | 34.78 | 00:00:00 | | 2002-05-10 | 12,504,000 | 35.18 | 35.76 | 33.57 | 35.17 | 00:00:00 | | 2002-05-13 | 8,650,800 | 35.13 | 37.15 | 34.58 | 36.76 | 00:00:00 | | 2002-05-14 | 15,970,400 | 38.65 | 41.40 | 38.63 | 41.24 | 00:00:00 | | 2002-05-15 | 19,581,200 | 40.38 | 42.40 | 39.75 | 41.15 | 00:00:00 | | 2002-05-16 | 36,382,000 | 40.27 | 40.27 | 36.76 | 38.09 | 00:00:00 | | 2002-05-17 | 10,956,400 | 38.85 | 39.00 | 36.95 | 38.84 | 00:00:00 | | 2002-05-20 | 4,773,200 | 38.77 | 38.80 | 37.47 | 37.98 | 00:00:00 | | 2002-05-21 | 7,505,600 | 38.55 | 39.10 | 36.70 | 36.71 | 00:00:00 | | 2002-05-22 | 8,130,000 | 36.68 | 38.30 | 36.53 | 37.65 | 00:00:00 | | 2002-05-23 | 7,865,200 | 37.91 | 38.92 | 36.78 | 38.72 | 00:00:00 | | 2002-05-24 | 16,984,000 | 37.40 | 37.50 | 34.70 | 35.24 | 00:00:00 | | 2002-05-28 | 15,086,400 | 35.49 | 35.69 | 32.49 | 33.25 | 00:00:00 | | 2002-05-29 | 9,328,800 | 33.07 | 33.08 | 31.33 | 31.40 | 00:00:00 | | 2002-05-30 | 16,850,800 | 31.24 | 32.00 | 30.25 | 31.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
