TR4DER - Marvell Technolog [MRVL] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-31	5,137,600	44.88	44.99	43.62	43.84	00:00:00
2003-11-03	9,742,400	44.55	45.92	44.49	45.54	00:00:00
2003-11-04	8,668,400	45.45	46.63	45.10	45.48	00:00:00
2003-11-05	10,345,600	45.35	46.58	44.80	45.21	00:00:00
2003-11-06	10,829,600	45.50	46.12	44.31	45.62	00:00:00
2003-11-07	10,341,600	45.85	46.05	44.39	44.42	00:00:00
2003-11-10	8,453,600	44.50	44.95	43.24	43.35	00:00:00
2003-11-11	6,584,800	43.35	43.91	42.35	43.26	00:00:00
2003-11-12	6,167,200	43.30	44.70	43.25	44.59	00:00:00
2003-11-13	4,487,600	44.55	44.90	43.94	44.12	00:00:00
2003-11-14	10,004,400	44.11	45.23	43.75	43.99	00:00:00
2003-11-17	12,739,200	42.31	42.95	41.76	42.62	00:00:00
2003-11-18	15,553,200	43.32	44.08	42.35	42.35	00:00:00
2003-11-19	24,213,600	42.47	42.56	41.00	42.00	00:00:00
2003-11-20	61,395,600	38.00	38.99	37.52	38.91	00:00:00
2003-11-21	14,542,400	38.75	39.60	38.04	38.90	00:00:00
2003-11-24	18,722,400	39.20	39.45	38.06	38.34	00:00:00
2003-11-25	31,764,000	38.45	38.70	36.55	38.15	00:00:00
2003-11-26	11,904,800	38.55	39.33	38.50	39.28	00:00:00
2003-11-28	3,682,800	39.20	39.77	39.20	39.49	00:00:00
2003-12-01	9,535,200	39.69	40.75	39.69	40.53	00:00:00
2003-12-02	15,149,200	40.60	40.76	38.75	38.77	00:00:00
2003-12-03	13,666,400	39.22	39.69	37.79	37.81	00:00:00
2003-12-04	21,500,000	39.00	39.57	37.44	38.50	00:00:00
2003-12-05	10,287,200	37.60	38.77	37.43	38.01	00:00:00
2003-12-08	9,250,400	38.10	39.00	37.56	38.37	00:00:00
2003-12-09	17,568,000	38.51	38.67	35.65	36.12	00:00:00
2003-12-10	11,546,400	36.29	36.65	35.45	36.19	00:00:00
2003-12-11	8,427,200	36.20	38.21	35.95	37.96	00:00:00
2003-12-12	12,995,600	38.96	39.39	37.90	38.46	00:00:00
2003-12-15	12,234,000	39.74	39.79	36.74	36.91	00:00:00
2003-12-16	11,411,600	36.84	37.11	35.62	36.69	00:00:00
2003-12-17	8,528,800	36.39	36.98	35.72	36.54	00:00:00
2003-12-18	9,962,800	36.72	37.48	36.50	36.89	00:00:00
2003-12-19	22,755,600	36.73	36.86	36.05	36.75	00:00:00
2003-12-22	7,407,600	36.80	36.85	36.32	36.60	00:00:00
2003-12-23	5,236,800	36.71	37.44	36.69	37.37	00:00:00
2003-12-24	2,110,000	37.38	37.60	36.78	36.81	00:00:00
2003-12-26	1,600,000	36.84	37.17	36.38	36.50	00:00:00
2003-12-29	4,576,000	36.60	37.26	36.33	37.12	00:00:00
2003-12-30	7,776,000	37.12	38.10	37.08	37.55	00:00:00
2003-12-31	6,287,200	37.74	38.15	37.30	37.93	00:00:00
2004-01-02	4,820,400	38.31	38.45	37.75	37.90	00:00:00
2004-01-05	10,238,800	38.30	39.10	37.83	38.70	00:00:00
2004-01-06	14,644,000	38.45	40.71	38.40	40.18	00:00:00
2004-01-07	13,867,600	40.20	41.61	40.18	41.45	00:00:00
2004-01-08	9,172,400	41.70	42.17	40.90	42.06	00:00:00
2004-01-09	8,808,000	41.49	42.77	41.03	41.53	00:00:00
2004-01-12	10,386,000	41.61	43.21	40.89	43.03	00:00:00
2004-01-13	11,302,800	42.90	43.68	42.26	42.90	00:00:00
2004-01-14	9,743,600	43.46	43.50	41.42	41.99	00:00:00
2004-01-15	12,778,800	41.79	43.44	41.25	43.20	00:00:00
2004-01-16	7,390,000	43.50	44.00	42.84	43.64	00:00:00
2004-01-20	7,308,800	43.71	44.64	43.61	44.57	00:00:00
2004-01-21	22,411,600	43.03	43.20	41.48	43.06	00:00:00
2004-01-22	9,557,600	43.56	43.85	42.29	42.35	00:00:00
2004-01-23	6,218,800	42.52	42.85	41.48	41.90	00:00:00
2004-01-26	7,358,800	41.60	42.00	40.84	41.74	00:00:00
2004-01-27	12,166,000	41.91	42.98	41.68	42.44	00:00:00
2004-01-28	10,311,200	42.90	43.85	41.90	42.37	00:00:00
2004-01-29	8,459,200	42.48	42.53	40.52	41.92	00:00:00
2004-01-30	6,215,200	41.72	42.84	41.03	41.60	00:00:00
2004-02-02	6,324,800	41.84	42.61	41.15	41.17	00:00:00
2004-02-03	4,594,000	41.03	41.92	40.75	41.35	00:00:00
2004-02-04	12,039,600	40.42	40.70	39.03	39.24	00:00:00
2004-02-05	12,004,000	39.42	41.43	39.42	41.30	00:00:00
2004-02-06	7,758,800	41.20	42.86	40.99	42.64	00:00:00
2004-02-09	7,136,400	42.90	43.64	42.60	42.95	00:00:00
2004-02-10	8,469,200	42.70	43.50	42.48	43.21	00:00:00
2004-02-11	11,358,800	43.20	43.98	42.85	43.80	00:00:00
2004-02-12	10,703,200	43.31	43.70	42.59	42.77	00:00:00
2004-02-13	13,094,000	42.58	43.74	42.56	43.30	00:00:00
2004-02-17	10,237,200	43.90	44.50	43.21	43.48	00:00:00
2004-02-18	17,516,000	44.20	46.16	44.16	45.35	00:00:00
2004-02-19	14,350,800	45.95	46.34	43.19	43.31	00:00:00
2004-02-20	17,242,000	43.72	43.90	41.74	42.29	00:00:00
2004-02-23	9,404,400	42.41	42.52	40.70	41.45	00:00:00
2004-02-24	17,133,200	41.25	42.18	40.89	42.18	00:00:00
2004-02-25	12,473,200	42.22	43.50	42.20	43.13	00:00:00
2004-02-26	16,151,200	43.15	43.91	42.24	42.88	00:00:00
2004-02-27	43,932,800	45.70	46.09	43.81	45.75	00:00:00
2004-03-01	14,490,400	46.23	46.27	44.74	45.72	00:00:00
2004-03-02	11,160,800	45.69	46.30	44.71	44.74	00:00:00
2004-03-03	10,027,600	44.65	44.74	43.38	43.56	00:00:00
2004-03-04	12,806,800	43.41	44.75	43.41	44.55	00:00:00
2004-03-05	9,445,200	43.99	45.34	43.75	43.85	00:00:00
2004-03-08	7,047,200	44.19	44.36	42.12	42.17	00:00:00
2004-03-09	14,100,800	42.10	42.25	40.52	41.13	00:00:00
2004-03-10	10,351,600	41.22	41.67	40.28	40.67	00:00:00
2004-03-11	11,476,400	40.30	41.25	39.89	40.18	00:00:00
2004-03-12	11,160,000	40.86	42.13	40.86	41.83	00:00:00
2004-03-15	9,397,600	41.57	41.74	40.11	40.32	00:00:00
2004-03-16	9,055,600	40.91	41.28	40.06	40.60	00:00:00
2004-03-17	11,948,000	41.88	42.32	41.20	41.77	00:00:00
2004-03-18	11,640,400	41.64	42.23	41.15	41.35	00:00:00
2004-03-19	11,341,200	41.52	42.08	40.70	41.55	00:00:00
2004-03-22	8,330,000	41.24	41.43	40.30	41.31	00:00:00
2004-03-23	11,383,600	41.89	41.96	40.40	41.00	00:00:00
2004-03-24	20,000,400	41.06	41.07	39.58	39.86	00:00:00
2004-03-25	12,620,800	40.27	41.43	40.02	41.17	00:00:00
2004-03-26	14,964,800	41.34	43.24	41.16	42.67	00:00:00
2004-03-29	8,304,800	43.11	43.76	42.92	43.13	00:00:00
2004-03-30	17,891,200	43.20	45.25	43.18	45.19	00:00:00
2004-03-31	10,414,000	45.05	45.45	44.84	44.96	00:00:00
2004-04-01	12,843,200	45.05	46.96	45.02	45.60	00:00:00
2004-04-02	13,718,800	46.34	47.15	45.82	46.98	00:00:00
2004-04-05	8,603,200	46.92	48.09	46.77	47.93	00:00:00
2004-04-06	9,610,000	47.44	47.50	46.61	47.20	00:00:00
2004-04-07	16,975,600	46.40	47.56	45.60	47.10	00:00:00
2004-04-08	13,327,600	47.56	48.50	47.30	48.09	00:00:00
2004-04-12	10,534,400	48.20	48.40	47.73	47.93	00:00:00
2004-04-13	8,979,600	48.25	48.53	47.55	47.61	00:00:00
2004-04-14	9,086,800	47.08	47.65	46.04	46.25	00:00:00
2004-04-15	9,151,200	46.11	46.77	45.10	45.54	00:00:00
2004-04-16	12,750,800	45.55	45.60	44.10	44.95	00:00:00
2004-04-19	5,572,400	44.78	46.11	44.77	45.78	00:00:00
2004-04-20	8,602,800	45.79	46.09	44.08	44.12	00:00:00
2004-04-21	16,325,200	44.07	44.15	42.71	44.00	00:00:00
2004-04-22	17,436,800	43.48	43.75	42.65	43.23	00:00:00
2004-04-23	13,397,600	44.06	45.10	43.81	44.40	00:00:00
2004-04-26	10,184,800	44.13	44.45	42.55	42.68	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>