|
 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 | | 2003-05-13 | 13,137,600 | 27.06 | 27.72 | 26.70 | 27.30 | 00:00:00 | | 2003-05-14 | 19,027,200 | 27.32 | 28.19 | 26.95 | 27.60 | 00:00:00 | | 2003-05-15 | 13,653,600 | 27.69 | 28.43 | 27.48 | 27.90 | 00:00:00 | | 2003-05-16 | 9,418,000 | 27.68 | 28.01 | 27.29 | 27.98 | 00:00:00 | | 2003-05-19 | 10,546,400 | 27.60 | 27.84 | 26.80 | 26.80 | 00:00:00 | | 2003-05-20 | 10,471,200 | 27.21 | 27.60 | 26.55 | 26.91 | 00:00:00 | | 2003-05-21 | 12,470,000 | 26.80 | 27.15 | 26.36 | 26.95 | 00:00:00 | | 2003-05-22 | 17,869,600 | 27.00 | 28.50 | 26.72 | 27.58 | 00:00:00 | | 2003-05-23 | 74,360,400 | 31.62 | 32.75 | 30.15 | 32.10 | 00:00:00 | | 2003-05-27 | 18,655,200 | 31.70 | 32.88 | 31.55 | 31.99 | 00:00:00 | | 2003-05-28 | 14,472,800 | 31.45 | 32.50 | 31.25 | 31.72 | 00:00:00 | | 2003-05-29 | 15,214,800 | 31.61 | 32.23 | 31.42 | 31.69 | 00:00:00 | | 2003-05-30 | 9,336,400 | 31.50 | 32.43 | 31.36 | 31.67 | 00:00:00 | | 2003-06-02 | 12,740,800 | 31.53 | 32.23 | 30.62 | 30.83 | 00:00:00 | | 2003-06-03 | 11,732,800 | 30.65 | 32.10 | 30.60 | 31.13 | 00:00:00 | | 2003-06-04 | 11,060,800 | 31.13 | 32.20 | 31.01 | 31.91 | 00:00:00 | | 2003-06-05 | 17,132,400 | 31.53 | 33.70 | 31.20 | 33.41 | 00:00:00 | | 2003-06-06 | 19,026,800 | 34.34 | 34.85 | 32.13 | 32.65 | 00:00:00 | | 2003-06-09 | 12,554,000 | 32.40 | 32.49 | 30.50 | 30.94 | 00:00:00 | | 2003-06-10 | 12,334,400 | 30.96 | 31.62 | 30.20 | 31.55 | 00:00:00 | | 2003-06-11 | 8,931,600 | 31.26 | 31.87 | 30.50 | 31.68 | 00:00:00 | | 2003-06-12 | 7,390,000 | 31.79 | 32.35 | 31.01 | 31.77 | 00:00:00 | | 2003-06-13 | 9,242,800 | 31.70 | 31.95 | 29.84 | 30.57 | 00:00:00 | | 2003-06-16 | 9,033,600 | 30.91 | 31.62 | 30.65 | 31.16 | 00:00:00 | | 2003-06-17 | 11,718,000 | 31.72 | 32.73 | 31.60 | 31.69 | 00:00:00 | | 2003-06-18 | 17,599,600 | 31.80 | 33.44 | 31.60 | 33.19 | 00:00:00 | | 2003-06-19 | 18,816,800 | 33.54 | 34.44 | 32.66 | 33.39 | 00:00:00 | | 2003-06-20 | 13,017,600 | 33.99 | 34.10 | 32.74 | 32.90 | 00:00:00 | | 2003-06-23 | 8,208,800 | 32.90 | 33.22 | 31.81 | 32.01 | 00:00:00 | | 2003-06-24 | 16,094,000 | 31.90 | 32.46 | 30.51 | 32.28 | 00:00:00 | | 2003-06-25 | 11,620,400 | 32.35 | 33.50 | 32.35 | 32.75 | 00:00:00 | | 2003-06-26 | 10,938,400 | 33.11 | 33.70 | 32.86 | 33.61 | 00:00:00 | | 2003-06-27 | 10,868,800 | 33.86 | 34.28 | 33.10 | 33.31 | 00:00:00 | | 2003-06-30 | 12,374,000 | 34.24 | 34.70 | 33.76 | 34.35 | 00:00:00 | | 2003-07-01 | 25,364,400 | 34.57 | 36.60 | 33.68 | 36.50 | 00:00:00 | | 2003-07-02 | 19,875,600 | 36.86 | 37.94 | 36.65 | 37.37 | 00:00:00 | | 2003-07-03 | 7,143,600 | 36.89 | 37.90 | 36.81 | 37.51 | 00:00:00 | | 2003-07-07 | 9,704,400 | 37.82 | 38.29 | 37.43 | 38.16 | 00:00:00 | | 2003-07-08 | 14,692,800 | 38.69 | 39.82 | 38.30 | 39.65 | 00:00:00 | | 2003-07-09 | 7,970,000 | 39.70 | 40.00 | 38.75 | 39.57 | 00:00:00 | | 2003-07-10 | 9,496,000 | 39.22 | 39.60 | 38.11 | 38.25 | 00:00:00 | | 2003-07-11 | 8,532,800 | 38.35 | 38.47 | 37.54 | 38.10 | 00:00:00 | | 2003-07-14 | 11,137,200 | 38.79 | 39.95 | 38.74 | 39.50 | 00:00:00 | | 2003-07-15 | 14,567,600 | 39.11 | 39.20 | 37.14 | 37.75 | 00:00:00 | | 2003-07-16 | 17,408,800 | 37.97 | 38.48 | 35.50 | 36.71 | 00:00:00 | | 2003-07-17 | 18,344,000 | 35.40 | 36.20 | 34.35 | 35.18 | 00:00:00 | | 2003-07-18 | 17,315,200 | 35.80 | 35.96 | 33.63 | 35.32 | 00:00:00 | | 2003-07-21 | 10,272,400 | 35.35 | 35.35 | 33.60 | 34.50 | 00:00:00 | | 2003-07-22 | 12,660,400 | 35.24 | 35.75 | 33.95 | 34.80 | 00:00:00 | | 2003-07-23 | 9,389,600 | 34.42 | 35.08 | 33.97 | 34.79 | 00:00:00 | | 2003-07-24 | 7,640,400 | 35.00 | 36.08 | 34.23 | 34.30 | 00:00:00 | | 2003-07-25 | 12,641,600 | 34.25 | 34.84 | 32.54 | 34.82 | 00:00:00 | | 2003-07-28 | 6,635,200 | 35.40 | 35.49 | 34.32 | 35.31 | 00:00:00 | | 2003-07-29 | 9,378,800 | 35.40 | 35.89 | 34.13 | 34.69 | 00:00:00 | | 2003-07-30 | 6,440,000 | 34.96 | 35.35 | 33.85 | 34.33 | 00:00:00 | | 2003-07-31 | 8,461,600 | 35.13 | 35.97 | 34.56 | 35.14 | 00:00:00 | | 2003-08-01 | 6,874,000 | 35.11 | 35.86 | 34.72 | 35.32 | 00:00:00 | | 2003-08-04 | 6,232,800 | 35.66 | 35.77 | 34.94 | 35.35 | 00:00:00 | | 2003-08-05 | 10,102,000 | 35.65 | 36.20 | 34.42 | 34.55 | 00:00:00 | | 2003-08-06 | 12,192,400 | 34.40 | 35.13 | 34.14 | 35.02 | 00:00:00 | | 2003-08-07 | 20,981,200 | 35.01 | 35.16 | 32.22 | 34.21 | 00:00:00 | | 2003-08-08 | 14,802,000 | 34.26 | 34.52 | 31.63 | 32.58 | 00:00:00 | | 2003-08-11 | 9,201,600 | 32.44 | 34.00 | 32.42 | 33.97 | 00:00:00 | | 2003-08-12 | 15,476,800 | 34.22 | 36.02 | 34.20 | 35.98 | 00:00:00 | | 2003-08-13 | 7,075,200 | 36.26 | 36.39 | 35.06 | 35.59 | 00:00:00 | | 2003-08-14 | 5,050,800 | 35.23 | 35.80 | 34.86 | 35.62 | 00:00:00 | | 2003-08-15 | 4,983,600 | 35.80 | 37.40 | 35.05 | 36.20 | 00:00:00 | | 2003-08-18 | 11,524,800 | 36.65 | 37.99 | 36.48 | 37.74 | 00:00:00 | | 2003-08-19 | 31,847,600 | 38.50 | 38.90 | 36.24 | 38.71 | 00:00:00 | | 2003-08-20 | 15,815,200 | 38.25 | 39.70 | 38.01 | 38.39 | 00:00:00 | | 2003-08-21 | 24,626,000 | 38.62 | 38.75 | 37.66 | 38.36 | 00:00:00 | | 2003-08-22 | 36,238,800 | 42.40 | 42.65 | 41.42 | 41.69 | 00:00:00 | | 2003-08-25 | 13,088,400 | 41.69 | 41.80 | 40.10 | 40.48 | 00:00:00 | | 2003-08-26 | 17,713,200 | 39.97 | 41.05 | 39.21 | 40.99 | 00:00:00 | | 2003-08-27 | 13,120,400 | 41.09 | 42.18 | 40.70 | 41.76 | 00:00:00 | | 2003-08-28 | 17,060,000 | 42.09 | 43.60 | 41.95 | 43.11 | 00:00:00 | | 2003-08-29 | 11,672,800 | 43.09 | 43.49 | 41.77 | 42.13 | 00:00:00 | | 2003-09-02 | 8,066,000 | 42.27 | 42.30 | 41.52 | 42.09 | 00:00:00 | | 2003-09-03 | 8,426,800 | 42.20 | 42.48 | 41.00 | 41.27 | 00:00:00 | | 2003-09-04 | 10,551,600 | 41.21 | 41.76 | 40.40 | 41.28 | 00:00:00 | | 2003-09-05 | 17,792,000 | 41.34 | 43.33 | 41.17 | 42.53 | 00:00:00 | | 2003-09-08 | 14,922,400 | 42.74 | 42.74 | 41.36 | 41.97 | 00:00:00 | | 2003-09-09 | 10,063,600 | 41.65 | 42.49 | 41.45 | 41.52 | 00:00:00 | | 2003-09-10 | 14,460,000 | 41.01 | 41.08 | 38.33 | 38.46 | 00:00:00 | | 2003-09-11 | 10,269,600 | 38.80 | 39.80 | 38.48 | 39.32 | 00:00:00 | | 2003-09-12 | 6,621,600 | 39.07 | 40.02 | 38.71 | 40.02 | 00:00:00 | | 2003-09-15 | 8,504,000 | 40.36 | 40.45 | 38.80 | 39.05 | 00:00:00 | | 2003-09-16 | 12,447,200 | 39.19 | 40.19 | 38.51 | 40.10 | 00:00:00 | | 2003-09-17 | 9,098,800 | 39.84 | 40.23 | 39.49 | 39.77 | 00:00:00 | | 2003-09-18 | 13,336,400 | 39.60 | 41.23 | 39.30 | 40.69 | 00:00:00 | | 2003-09-19 | 9,232,000 | 40.45 | 41.14 | 40.13 | 40.77 | 00:00:00 | | 2003-09-22 | 12,457,600 | 39.27 | 40.10 | 38.78 | 39.29 | 00:00:00 | | 2003-09-23 | 10,050,800 | 39.35 | 39.96 | 39.01 | 39.75 | 00:00:00 | | 2003-09-24 | 11,322,800 | 39.65 | 39.75 | 37.32 | 37.54 | 00:00:00 | | 2003-09-25 | 13,174,400 | 37.98 | 39.19 | 37.40 | 37.40 | 00:00:00 | | 2003-09-26 | 15,402,000 | 37.30 | 38.48 | 36.68 | 36.90 | 00:00:00 | | 2003-09-29 | 12,071,600 | 37.22 | 37.73 | 36.21 | 37.73 | 00:00:00 | | 2003-09-30 | 16,248,400 | 37.40 | 38.66 | 37.30 | 37.78 | 00:00:00 | | 2003-10-01 | 9,341,600 | 37.98 | 38.90 | 37.50 | 37.77 | 00:00:00 | | 2003-10-02 | 5,014,400 | 37.85 | 38.76 | 37.65 | 38.06 | 00:00:00 | | 2003-10-03 | 14,650,000 | 39.26 | 41.15 | 38.75 | 40.61 | 00:00:00 | | 2003-10-06 | 6,364,000 | 40.80 | 40.90 | 40.13 | 40.79 | 00:00:00 | | 2003-10-07 | 17,332,400 | 40.55 | 42.56 | 39.77 | 42.01 | 00:00:00 | | 2003-10-08 | 9,634,400 | 42.44 | 42.49 | 41.15 | 41.69 | 00:00:00 | | 2003-10-09 | 16,766,400 | 42.30 | 44.08 | 42.20 | 42.51 | 00:00:00 | | 2003-10-10 | 8,712,400 | 42.59 | 43.52 | 42.32 | 42.63 | 00:00:00 | | 2003-10-13 | 7,800,800 | 43.00 | 43.20 | 41.76 | 42.08 | 00:00:00 | | 2003-10-14 | 8,321,600 | 42.05 | 43.20 | 41.84 | 43.08 | 00:00:00 | | 2003-10-15 | 17,442,800 | 44.15 | 44.98 | 42.89 | 43.59 | 00:00:00 | | 2003-10-16 | 7,928,800 | 43.15 | 43.85 | 42.98 | 43.55 | 00:00:00 | | 2003-10-17 | 11,973,200 | 43.65 | 43.75 | 40.78 | 40.84 | 00:00:00 | | 2003-10-20 | 9,771,600 | 41.00 | 42.68 | 40.82 | 42.45 | 00:00:00 | | 2003-10-21 | 13,857,600 | 42.81 | 44.50 | 42.64 | 44.23 | 00:00:00 | | 2003-10-22 | 12,291,200 | 43.14 | 43.75 | 41.49 | 41.67 | 00:00:00 | | 2003-10-23 | 8,488,400 | 40.95 | 41.80 | 40.52 | 41.30 | 00:00:00 | | 2003-10-24 | 10,466,800 | 41.00 | 42.07 | 40.56 | 41.69 | 00:00:00 | | 2003-10-27 | 12,551,200 | 41.33 | 42.08 | 41.08 | 41.59 | 00:00:00 | | 2003-10-28 | 15,198,800 | 41.94 | 44.35 | 41.75 | 44.32 | 00:00:00 | | 2003-10-29 | 11,766,800 | 44.24 | 45.33 | 42.90 | 44.25 | 00:00:00 | | 2003-10-30 | 12,318,000 | 45.71 | 45.75 | 44.25 | 44.68 | 00:00:00 | | 2003-10-31 | 5,137,600 | 44.88 | 44.99 | 43.62 | 43.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
