|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-30 | 16,850,800 | 31.24 | 32.00 | 30.25 | 31.62 | 00:00:00 | | 2002-05-31 | 10,912,000 | 31.50 | 32.68 | 30.75 | 31.48 | 00:00:00 | | 2002-06-03 | 16,578,000 | 31.48 | 31.92 | 27.46 | 27.60 | 00:00:00 | | 2002-06-04 | 43,268,800 | 27.40 | 28.10 | 24.15 | 28.09 | 00:00:00 | | 2002-06-05 | 31,433,200 | 27.65 | 28.00 | 24.70 | 25.39 | 00:00:00 | | 2002-06-06 | 27,351,200 | 25.19 | 25.19 | 22.85 | 24.01 | 00:00:00 | | 2002-06-07 | 32,450,800 | 22.14 | 25.80 | 21.89 | 25.80 | 00:00:00 | | 2002-06-10 | 11,127,200 | 25.80 | 26.73 | 25.13 | 26.04 | 00:00:00 | | 2002-06-11 | 13,152,400 | 26.17 | 26.80 | 23.63 | 23.66 | 00:00:00 | | 2002-06-12 | 14,759,200 | 23.58 | 24.50 | 22.80 | 24.18 | 00:00:00 | | 2002-06-13 | 10,730,800 | 24.05 | 25.10 | 23.30 | 23.44 | 00:00:00 | | 2002-06-14 | 13,193,600 | 22.90 | 24.70 | 22.20 | 24.01 | 00:00:00 | | 2002-06-17 | 16,896,400 | 24.70 | 26.74 | 24.50 | 26.20 | 00:00:00 | | 2002-06-18 | 12,433,600 | 26.05 | 27.80 | 25.00 | 25.28 | 00:00:00 | | 2002-06-19 | 11,426,800 | 24.84 | 25.84 | 23.77 | 24.22 | 00:00:00 | | 2002-06-20 | 7,339,600 | 24.29 | 24.63 | 22.54 | 22.65 | 00:00:00 | | 2002-06-21 | 10,250,400 | 23.85 | 23.86 | 21.12 | 21.59 | 00:00:00 | | 2002-06-24 | 12,955,600 | 21.45 | 24.05 | 21.34 | 23.74 | 00:00:00 | | 2002-06-25 | 10,149,200 | 23.78 | 24.33 | 21.31 | 21.50 | 00:00:00 | | 2002-06-26 | 15,943,200 | 20.16 | 22.07 | 20.02 | 20.87 | 00:00:00 | | 2002-06-27 | 18,795,200 | 21.52 | 21.84 | 19.27 | 19.71 | 00:00:00 | | 2002-06-28 | 13,618,400 | 19.76 | 20.66 | 18.96 | 19.89 | 00:00:00 | | 2002-07-01 | 7,429,200 | 19.75 | 20.61 | 18.61 | 18.72 | 00:00:00 | | 2002-07-02 | 10,024,400 | 18.56 | 18.95 | 17.40 | 17.40 | 00:00:00 | | 2002-07-03 | 9,056,400 | 17.31 | 19.20 | 17.10 | 19.19 | 00:00:00 | | 2002-07-05 | 5,294,000 | 19.58 | 21.33 | 19.57 | 21.15 | 00:00:00 | | 2002-07-08 | 6,496,400 | 20.89 | 21.21 | 20.00 | 20.18 | 00:00:00 | | 2002-07-09 | 11,880,800 | 20.00 | 21.14 | 19.72 | 20.32 | 00:00:00 | | 2002-07-10 | 7,400,800 | 21.17 | 21.21 | 20.13 | 20.49 | 00:00:00 | | 2002-07-11 | 12,158,400 | 20.42 | 22.54 | 19.82 | 22.51 | 00:00:00 | | 2002-07-12 | 17,914,800 | 22.97 | 24.54 | 22.62 | 24.00 | 00:00:00 | | 2002-07-15 | 9,273,200 | 23.64 | 24.30 | 22.47 | 24.26 | 00:00:00 | | 2002-07-16 | 10,468,000 | 23.99 | 25.46 | 23.57 | 23.82 | 00:00:00 | | 2002-07-17 | 10,818,000 | 24.60 | 25.90 | 22.63 | 24.25 | 00:00:00 | | 2002-07-18 | 12,466,400 | 24.10 | 24.15 | 22.03 | 22.84 | 00:00:00 | | 2002-07-19 | 8,665,200 | 22.67 | 22.96 | 21.78 | 22.56 | 00:00:00 | | 2002-07-22 | 8,573,200 | 22.55 | 23.41 | 20.80 | 21.40 | 00:00:00 | | 2002-07-23 | 9,628,400 | 21.47 | 22.22 | 19.20 | 19.50 | 00:00:00 | | 2002-07-24 | 21,142,400 | 19.09 | 20.15 | 17.70 | 19.85 | 00:00:00 | | 2002-07-25 | 15,398,000 | 19.58 | 20.20 | 16.90 | 17.40 | 00:00:00 | | 2002-07-26 | 14,812,400 | 17.83 | 18.31 | 16.26 | 17.38 | 00:00:00 | | 2002-07-29 | 15,049,600 | 18.00 | 18.96 | 18.00 | 18.55 | 00:00:00 | | 2002-07-30 | 20,361,200 | 18.44 | 20.25 | 18.00 | 20.04 | 00:00:00 | | 2002-07-31 | 15,290,800 | 19.69 | 20.15 | 18.62 | 19.00 | 00:00:00 | | 2002-08-01 | 12,073,600 | 18.70 | 19.57 | 16.80 | 16.85 | 00:00:00 | | 2002-08-02 | 41,423,600 | 14.81 | 15.52 | 13.75 | 15.23 | 00:00:00 | | 2002-08-05 | 12,098,800 | 14.95 | 15.81 | 14.53 | 15.05 | 00:00:00 | | 2002-08-06 | 18,852,400 | 15.52 | 16.50 | 15.52 | 15.72 | 00:00:00 | | 2002-08-07 | 20,296,000 | 16.48 | 17.15 | 14.90 | 15.78 | 00:00:00 | | 2002-08-08 | 13,436,000 | 16.00 | 17.65 | 15.56 | 17.58 | 00:00:00 | | 2002-08-09 | 8,500,000 | 16.84 | 18.00 | 16.40 | 17.13 | 00:00:00 | | 2002-08-12 | 8,822,400 | 16.99 | 17.90 | 16.75 | 17.41 | 00:00:00 | | 2002-08-13 | 8,105,200 | 17.20 | 18.33 | 16.73 | 17.00 | 00:00:00 | | 2002-08-14 | 27,756,400 | 17.20 | 17.33 | 15.55 | 17.05 | 00:00:00 | | 2002-08-15 | 11,511,200 | 17.26 | 18.40 | 16.82 | 17.38 | 00:00:00 | | 2002-08-16 | 11,421,600 | 17.29 | 18.53 | 16.95 | 18.13 | 00:00:00 | | 2002-08-19 | 14,372,000 | 18.16 | 20.57 | 17.96 | 20.25 | 00:00:00 | | 2002-08-20 | 12,894,400 | 19.80 | 20.81 | 18.52 | 18.52 | 00:00:00 | | 2002-08-21 | 12,574,000 | 19.00 | 19.68 | 18.51 | 19.30 | 00:00:00 | | 2002-08-22 | 15,827,600 | 19.27 | 19.93 | 18.81 | 18.98 | 00:00:00 | | 2002-08-23 | 44,040,000 | 22.15 | 22.60 | 21.36 | 22.21 | 00:00:00 | | 2002-08-26 | 15,804,800 | 22.20 | 22.45 | 21.15 | 21.96 | 00:00:00 | | 2002-08-27 | 15,497,200 | 22.02 | 22.27 | 21.10 | 22.14 | 00:00:00 | | 2002-08-28 | 11,179,200 | 21.98 | 21.99 | 20.46 | 20.70 | 00:00:00 | | 2002-08-29 | 10,108,000 | 20.20 | 21.50 | 19.95 | 20.85 | 00:00:00 | | 2002-08-30 | 26,205,600 | 20.50 | 20.93 | 18.93 | 19.06 | 00:00:00 | | 2002-09-03 | 14,244,000 | 18.55 | 18.55 | 17.28 | 17.67 | 00:00:00 | | 2002-09-04 | 14,043,200 | 17.68 | 18.00 | 16.75 | 17.60 | 00:00:00 | | 2002-09-05 | 17,436,800 | 17.24 | 18.26 | 17.13 | 17.86 | 00:00:00 | | 2002-09-06 | 9,353,600 | 18.26 | 18.80 | 18.26 | 18.59 | 00:00:00 | | 2002-09-09 | 8,165,200 | 18.48 | 19.71 | 18.22 | 19.12 | 00:00:00 | | 2002-09-10 | 16,795,200 | 19.21 | 20.77 | 19.20 | 20.76 | 00:00:00 | | 2002-09-11 | 10,923,600 | 20.80 | 21.93 | 20.79 | 20.89 | 00:00:00 | | 2002-09-12 | 7,580,800 | 20.59 | 20.60 | 19.95 | 20.00 | 00:00:00 | | 2002-09-13 | 10,081,200 | 19.78 | 20.70 | 19.58 | 20.70 | 00:00:00 | | 2002-09-16 | 8,848,800 | 20.45 | 20.80 | 19.51 | 19.55 | 00:00:00 | | 2002-09-17 | 15,173,200 | 20.26 | 20.50 | 17.84 | 18.18 | 00:00:00 | | 2002-09-18 | 8,262,800 | 18.01 | 18.96 | 17.70 | 18.59 | 00:00:00 | | 2002-09-19 | 7,025,600 | 18.17 | 18.89 | 18.01 | 18.41 | 00:00:00 | | 2002-09-20 | 7,881,600 | 18.47 | 18.84 | 18.25 | 18.45 | 00:00:00 | | 2002-09-23 | 9,870,400 | 18.49 | 18.54 | 18.00 | 18.35 | 00:00:00 | | 2002-09-24 | 14,530,400 | 17.86 | 18.99 | 17.48 | 17.67 | 00:00:00 | | 2002-09-25 | 12,541,600 | 18.06 | 19.38 | 17.97 | 18.94 | 00:00:00 | | 2002-09-26 | 27,071,200 | 19.06 | 19.77 | 16.42 | 16.93 | 00:00:00 | | 2002-09-27 | 10,846,000 | 16.90 | 17.94 | 16.55 | 16.67 | 00:00:00 | | 2002-09-30 | 11,685,200 | 16.59 | 16.61 | 15.20 | 15.85 | 00:00:00 | | 2002-10-01 | 9,541,600 | 16.15 | 16.91 | 15.46 | 16.91 | 00:00:00 | | 2002-10-02 | 16,403,200 | 16.50 | 17.71 | 16.44 | 17.17 | 00:00:00 | | 2002-10-03 | 23,748,000 | 16.77 | 17.28 | 15.10 | 15.45 | 00:00:00 | | 2002-10-04 | 25,036,800 | 15.51 | 15.63 | 14.43 | 14.46 | 00:00:00 | | 2002-10-07 | 21,722,800 | 14.19 | 14.34 | 13.32 | 13.68 | 00:00:00 | | 2002-10-08 | 20,761,600 | 14.03 | 15.44 | 13.72 | 15.01 | 00:00:00 | | 2002-10-09 | 19,801,600 | 14.69 | 15.25 | 14.18 | 14.75 | 00:00:00 | | 2002-10-10 | 16,866,800 | 14.82 | 16.30 | 14.75 | 15.83 | 00:00:00 | | 2002-10-11 | 117,801,200 | 16.23 | 16.76 | 12.68 | 13.76 | 00:00:00 | | 2002-10-14 | 47,578,800 | 12.29 | 12.75 | 11.27 | 11.51 | 00:00:00 | | 2002-10-15 | 53,857,200 | 12.67 | 14.30 | 12.64 | 14.20 | 00:00:00 | | 2002-10-16 | 26,967,600 | 13.25 | 14.33 | 13.15 | 13.87 | 00:00:00 | | 2002-10-17 | 27,419,200 | 15.25 | 15.71 | 14.42 | 14.57 | 00:00:00 | | 2002-10-18 | 24,699,200 | 14.30 | 15.16 | 13.50 | 14.90 | 00:00:00 | | 2002-10-21 | 17,762,400 | 14.95 | 15.65 | 14.56 | 15.47 | 00:00:00 | | 2002-10-22 | 11,438,400 | 14.75 | 15.44 | 14.58 | 14.86 | 00:00:00 | | 2002-10-23 | 11,066,400 | 14.82 | 15.72 | 14.66 | 15.72 | 00:00:00 | | 2002-10-24 | 11,530,400 | 16.26 | 16.60 | 15.60 | 16.23 | 00:00:00 | | 2002-10-25 | 6,785,600 | 16.03 | 16.83 | 15.75 | 16.60 | 00:00:00 | | 2002-10-28 | 9,075,200 | 16.70 | 17.26 | 15.55 | 15.77 | 00:00:00 | | 2002-10-29 | 8,675,600 | 15.70 | 16.04 | 15.15 | 15.67 | 00:00:00 | | 2002-10-30 | 7,510,400 | 15.76 | 16.95 | 15.48 | 16.64 | 00:00:00 | | 2002-10-31 | 9,794,400 | 16.55 | 16.83 | 15.95 | 16.21 | 00:00:00 | | 2002-11-01 | 7,599,600 | 16.20 | 17.80 | 16.01 | 17.77 | 00:00:00 | | 2002-11-04 | 23,029,200 | 18.39 | 20.64 | 18.35 | 20.01 | 00:00:00 | | 2002-11-05 | 16,938,000 | 19.54 | 20.00 | 18.60 | 19.25 | 00:00:00 | | 2002-11-06 | 24,334,800 | 17.91 | 19.20 | 17.71 | 18.95 | 00:00:00 | | 2002-11-07 | 16,079,200 | 18.01 | 18.90 | 18.00 | 18.37 | 00:00:00 | | 2002-11-08 | 8,472,800 | 18.30 | 18.60 | 17.15 | 17.45 | 00:00:00 | | 2002-11-11 | 7,903,200 | 17.35 | 17.46 | 16.79 | 17.22 | 00:00:00 | | 2002-11-12 | 10,673,600 | 17.31 | 18.19 | 16.94 | 17.06 | 00:00:00 | | 2002-11-13 | 36,281,200 | 16.97 | 19.92 | 16.94 | 18.57 | 00:00:00 | | 2002-11-14 | 18,729,200 | 18.91 | 21.13 | 18.60 | 20.90 | 00:00:00 | | 2002-11-15 | 14,394,800 | 20.46 | 21.69 | 19.75 | 21.39 | 00:00:00 | | 2002-11-18 | 28,847,200 | 22.06 | 24.55 | 22.00 | 23.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
