|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-18 | 28,847,200 | 22.06 | 24.55 | 22.00 | 23.40 | 00:00:00 | | 2002-11-19 | 20,676,800 | 23.30 | 23.75 | 21.71 | 21.97 | 00:00:00 | | 2002-11-20 | 17,804,800 | 21.90 | 23.85 | 21.56 | 23.74 | 00:00:00 | | 2002-11-21 | 32,497,200 | 23.64 | 25.00 | 22.72 | 24.33 | 00:00:00 | | 2002-11-22 | 17,850,400 | 23.00 | 23.47 | 22.10 | 23.03 | 00:00:00 | | 2002-11-25 | 14,785,200 | 23.01 | 23.70 | 22.35 | 23.56 | 00:00:00 | | 2002-11-26 | 10,943,200 | 23.11 | 23.79 | 22.70 | 22.98 | 00:00:00 | | 2002-11-27 | 10,184,000 | 23.12 | 24.20 | 23.11 | 23.55 | 00:00:00 | | 2002-11-29 | 5,657,600 | 23.53 | 23.53 | 22.60 | 22.64 | 00:00:00 | | 2002-12-02 | 12,039,200 | 23.23 | 24.09 | 22.71 | 23.00 | 00:00:00 | | 2002-12-03 | 10,682,800 | 22.28 | 22.83 | 21.30 | 21.81 | 00:00:00 | | 2002-12-04 | 10,953,200 | 21.24 | 21.40 | 20.10 | 21.00 | 00:00:00 | | 2002-12-05 | 9,213,600 | 21.48 | 21.96 | 20.80 | 21.00 | 00:00:00 | | 2002-12-06 | 10,048,800 | 20.59 | 21.50 | 20.28 | 21.04 | 00:00:00 | | 2002-12-09 | 13,086,400 | 20.89 | 21.00 | 19.29 | 19.93 | 00:00:00 | | 2002-12-10 | 9,505,600 | 20.25 | 21.29 | 20.20 | 21.02 | 00:00:00 | | 2002-12-11 | 10,319,200 | 20.85 | 22.30 | 20.70 | 21.71 | 00:00:00 | | 2002-12-12 | 8,806,000 | 21.95 | 22.10 | 21.50 | 21.70 | 00:00:00 | | 2002-12-13 | 6,592,800 | 21.57 | 21.60 | 20.48 | 20.51 | 00:00:00 | | 2002-12-16 | 9,766,000 | 20.60 | 20.88 | 20.15 | 20.49 | 00:00:00 | | 2002-12-17 | 9,539,600 | 20.38 | 21.35 | 20.19 | 20.64 | 00:00:00 | | 2002-12-18 | 13,194,800 | 19.51 | 20.25 | 19.06 | 19.11 | 00:00:00 | | 2002-12-19 | 13,776,000 | 19.02 | 19.75 | 18.05 | 18.13 | 00:00:00 | | 2002-12-20 | 6,654,000 | 18.15 | 19.00 | 18.13 | 18.89 | 00:00:00 | | 2002-12-23 | 6,845,600 | 18.80 | 19.81 | 18.50 | 19.49 | 00:00:00 | | 2002-12-24 | 2,184,400 | 19.61 | 19.72 | 19.14 | 19.15 | 00:00:00 | | 2002-12-26 | 4,659,200 | 19.25 | 19.86 | 19.23 | 19.52 | 00:00:00 | | 2002-12-27 | 4,753,200 | 19.57 | 19.90 | 19.35 | 19.61 | 00:00:00 | | 2002-12-30 | 7,091,600 | 19.67 | 19.72 | 18.61 | 19.03 | 00:00:00 | | 2002-12-31 | 4,606,400 | 19.02 | 19.65 | 18.70 | 18.86 | 00:00:00 | | 2003-01-02 | 6,030,400 | 19.09 | 20.05 | 18.81 | 19.90 | 00:00:00 | | 2003-01-03 | 6,020,800 | 19.86 | 20.04 | 19.48 | 19.79 | 00:00:00 | | 2003-01-06 | 14,976,000 | 20.09 | 21.50 | 19.36 | 21.21 | 00:00:00 | | 2003-01-07 | 18,596,800 | 21.38 | 23.42 | 21.38 | 22.60 | 00:00:00 | | 2003-01-08 | 9,649,600 | 22.48 | 23.02 | 22.06 | 22.30 | 00:00:00 | | 2003-01-09 | 11,777,600 | 22.70 | 24.09 | 22.60 | 23.35 | 00:00:00 | | 2003-01-10 | 12,272,000 | 23.05 | 23.46 | 22.71 | 22.91 | 00:00:00 | | 2003-01-13 | 17,577,200 | 23.27 | 23.40 | 21.75 | 21.85 | 00:00:00 | | 2003-01-14 | 20,724,000 | 21.75 | 22.19 | 20.56 | 21.30 | 00:00:00 | | 2003-01-15 | 14,416,400 | 21.41 | 21.90 | 20.60 | 21.04 | 00:00:00 | | 2003-01-16 | 6,936,000 | 20.86 | 20.99 | 20.04 | 20.31 | 00:00:00 | | 2003-01-17 | 7,542,800 | 19.89 | 19.90 | 18.91 | 19.57 | 00:00:00 | | 2003-01-21 | 5,480,400 | 19.65 | 19.70 | 18.86 | 19.03 | 00:00:00 | | 2003-01-22 | 8,111,600 | 19.05 | 19.36 | 18.74 | 19.20 | 00:00:00 | | 2003-01-23 | 7,677,600 | 19.44 | 19.75 | 18.75 | 19.16 | 00:00:00 | | 2003-01-24 | 8,892,800 | 19.08 | 19.16 | 18.11 | 18.81 | 00:00:00 | | 2003-01-27 | 29,172,000 | 17.29 | 17.95 | 16.95 | 17.25 | 00:00:00 | | 2003-01-28 | 17,958,400 | 17.63 | 18.58 | 17.08 | 18.36 | 00:00:00 | | 2003-01-29 | 9,836,400 | 18.24 | 18.96 | 18.06 | 18.52 | 00:00:00 | | 2003-01-30 | 7,622,000 | 18.55 | 18.81 | 17.86 | 17.91 | 00:00:00 | | 2003-01-31 | 8,828,800 | 17.71 | 18.55 | 17.45 | 18.27 | 00:00:00 | | 2003-02-03 | 6,925,200 | 18.30 | 18.46 | 17.84 | 18.11 | 00:00:00 | | 2003-02-04 | 7,817,200 | 18.00 | 18.06 | 17.60 | 17.99 | 00:00:00 | | 2003-02-05 | 20,775,200 | 18.19 | 19.81 | 18.10 | 18.41 | 00:00:00 | | 2003-02-06 | 5,623,200 | 18.22 | 18.97 | 18.00 | 18.53 | 00:00:00 | | 2003-02-07 | 7,346,400 | 18.81 | 18.87 | 17.53 | 18.01 | 00:00:00 | | 2003-02-10 | 6,178,800 | 18.06 | 18.56 | 17.90 | 18.38 | 00:00:00 | | 2003-02-11 | 7,049,600 | 18.70 | 19.38 | 18.60 | 18.98 | 00:00:00 | | 2003-02-12 | 5,321,200 | 18.89 | 19.16 | 18.73 | 18.99 | 00:00:00 | | 2003-02-13 | 8,542,400 | 19.12 | 19.27 | 18.23 | 18.82 | 00:00:00 | | 2003-02-14 | 15,989,200 | 18.86 | 19.30 | 17.92 | 18.10 | 00:00:00 | | 2003-02-18 | 15,348,800 | 18.70 | 19.41 | 18.47 | 19.06 | 00:00:00 | | 2003-02-19 | 15,175,600 | 18.39 | 18.55 | 17.89 | 18.30 | 00:00:00 | | 2003-02-20 | 25,951,200 | 18.63 | 20.28 | 18.12 | 19.82 | 00:00:00 | | 2003-02-21 | 12,088,000 | 19.73 | 19.93 | 19.09 | 19.40 | 00:00:00 | | 2003-02-24 | 11,474,800 | 19.51 | 20.36 | 19.34 | 19.42 | 00:00:00 | | 2003-02-25 | 10,328,000 | 18.73 | 19.95 | 18.50 | 19.76 | 00:00:00 | | 2003-02-26 | 10,469,600 | 19.74 | 20.05 | 19.04 | 19.13 | 00:00:00 | | 2003-02-27 | 19,560,800 | 19.30 | 19.80 | 18.70 | 19.50 | 00:00:00 | | 2003-02-28 | 37,534,800 | 19.17 | 20.70 | 19.10 | 20.60 | 00:00:00 | | 2003-03-03 | 22,690,000 | 20.70 | 20.84 | 19.81 | 20.00 | 00:00:00 | | 2003-03-04 | 17,573,200 | 19.99 | 20.10 | 19.40 | 19.71 | 00:00:00 | | 2003-03-05 | 7,566,400 | 19.71 | 20.10 | 19.37 | 19.62 | 00:00:00 | | 2003-03-06 | 8,708,000 | 19.52 | 19.80 | 19.11 | 19.75 | 00:00:00 | | 2003-03-07 | 7,506,400 | 19.29 | 19.67 | 19.03 | 19.37 | 00:00:00 | | 2003-03-10 | 9,520,800 | 19.21 | 19.27 | 18.54 | 18.69 | 00:00:00 | | 2003-03-11 | 7,916,800 | 18.77 | 18.80 | 18.05 | 18.39 | 00:00:00 | | 2003-03-12 | 15,371,200 | 18.07 | 18.80 | 17.52 | 18.20 | 00:00:00 | | 2003-03-13 | 18,230,400 | 18.91 | 19.96 | 18.50 | 19.75 | 00:00:00 | | 2003-03-14 | 14,549,600 | 19.70 | 20.05 | 18.53 | 18.78 | 00:00:00 | | 2003-03-17 | 18,322,800 | 18.49 | 20.00 | 18.32 | 18.99 | 00:00:00 | | 2003-03-18 | 14,212,800 | 18.85 | 19.82 | 18.82 | 19.63 | 00:00:00 | | 2003-03-19 | 10,200,000 | 19.38 | 19.82 | 19.05 | 19.43 | 00:00:00 | | 2003-03-20 | 11,180,800 | 19.48 | 20.00 | 19.16 | 19.35 | 00:00:00 | | 2003-03-21 | 17,275,600 | 19.55 | 20.58 | 19.45 | 20.21 | 00:00:00 | | 2003-03-24 | 10,680,400 | 19.68 | 20.31 | 19.50 | 19.60 | 00:00:00 | | 2003-03-25 | 12,397,200 | 19.65 | 20.64 | 19.36 | 20.45 | 00:00:00 | | 2003-03-26 | 20,208,400 | 20.48 | 21.50 | 20.20 | 21.30 | 00:00:00 | | 2003-03-27 | 22,853,600 | 20.90 | 22.47 | 20.76 | 21.90 | 00:00:00 | | 2003-03-28 | 14,022,400 | 21.75 | 22.63 | 21.70 | 21.91 | 00:00:00 | | 2003-03-31 | 10,058,800 | 21.35 | 21.56 | 21.00 | 21.19 | 00:00:00 | | 2003-04-01 | 13,166,800 | 21.29 | 21.71 | 20.75 | 21.24 | 00:00:00 | | 2003-04-02 | 12,604,800 | 21.76 | 22.75 | 21.76 | 22.48 | 00:00:00 | | 2003-04-03 | 13,776,800 | 22.46 | 22.85 | 21.90 | 22.15 | 00:00:00 | | 2003-04-04 | 10,300,800 | 22.18 | 22.20 | 21.24 | 21.50 | 00:00:00 | | 2003-04-07 | 9,768,800 | 22.27 | 22.64 | 21.52 | 21.63 | 00:00:00 | | 2003-04-08 | 14,824,800 | 20.30 | 21.05 | 20.20 | 20.51 | 00:00:00 | | 2003-04-09 | 7,804,000 | 20.27 | 20.94 | 20.15 | 20.31 | 00:00:00 | | 2003-04-10 | 10,322,400 | 20.45 | 20.48 | 19.75 | 19.99 | 00:00:00 | | 2003-04-11 | 6,917,600 | 20.30 | 20.85 | 19.88 | 20.45 | 00:00:00 | | 2003-04-14 | 7,761,200 | 20.48 | 21.03 | 19.95 | 21.00 | 00:00:00 | | 2003-04-15 | 5,982,800 | 20.87 | 21.50 | 20.52 | 21.12 | 00:00:00 | | 2003-04-16 | 11,082,800 | 21.59 | 22.31 | 21.16 | 22.22 | 00:00:00 | | 2003-04-17 | 11,270,400 | 22.38 | 23.26 | 21.83 | 23.15 | 00:00:00 | | 2003-04-21 | 5,476,000 | 23.14 | 23.39 | 22.73 | 23.13 | 00:00:00 | | 2003-04-22 | 11,072,000 | 23.15 | 24.27 | 22.76 | 24.11 | 00:00:00 | | 2003-04-23 | 9,087,600 | 24.04 | 24.42 | 23.70 | 24.09 | 00:00:00 | | 2003-04-24 | 5,813,600 | 23.91 | 24.84 | 23.80 | 24.49 | 00:00:00 | | 2003-04-25 | 24,110,000 | 23.66 | 23.75 | 21.50 | 22.35 | 00:00:00 | | 2003-04-28 | 15,424,400 | 22.51 | 23.05 | 22.06 | 22.25 | 00:00:00 | | 2003-04-29 | 10,690,000 | 22.28 | 23.32 | 22.20 | 22.61 | 00:00:00 | | 2003-04-30 | 11,921,200 | 22.55 | 23.62 | 22.50 | 23.07 | 00:00:00 | | 2003-05-01 | 6,536,400 | 23.01 | 23.57 | 22.61 | 23.40 | 00:00:00 | | 2003-05-02 | 5,226,000 | 23.41 | 24.37 | 23.33 | 23.99 | 00:00:00 | | 2003-05-05 | 14,659,200 | 23.96 | 25.91 | 23.85 | 24.74 | 00:00:00 | | 2003-05-06 | 7,766,000 | 24.75 | 25.15 | 24.35 | 24.63 | 00:00:00 | | 2003-05-07 | 10,540,400 | 24.40 | 25.42 | 24.17 | 25.00 | 00:00:00 | | 2003-05-08 | 8,178,000 | 24.61 | 25.36 | 24.38 | 25.34 | 00:00:00 | | 2003-05-09 | 11,671,200 | 25.60 | 26.72 | 25.50 | 26.72 | 00:00:00 | | 2003-05-12 | 20,720,400 | 26.66 | 28.71 | 26.64 | 27.40 | 00:00:00 | | 2003-05-13 | 13,137,600 | 27.06 | 27.72 | 26.70 | 27.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
