|
 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 | | 2004-04-26 | 10,184,800 | 44.13 | 44.45 | 42.55 | 42.68 | 00:00:00 | | 2004-04-27 | 7,066,400 | 42.83 | 43.11 | 41.50 | 41.96 | 00:00:00 | | 2004-04-28 | 9,491,600 | 41.95 | 42.12 | 40.78 | 40.96 | 00:00:00 | | 2004-04-29 | 16,344,400 | 41.08 | 41.73 | 38.39 | 39.49 | 00:00:00 | | 2004-04-30 | 9,732,400 | 39.63 | 40.50 | 38.44 | 38.92 | 00:00:00 | | 2004-05-03 | 11,914,400 | 39.21 | 39.45 | 37.50 | 38.05 | 00:00:00 | | 2004-05-04 | 11,007,600 | 38.36 | 39.50 | 38.35 | 38.93 | 00:00:00 | | 2004-05-05 | 14,696,400 | 39.36 | 41.05 | 39.05 | 40.17 | 00:00:00 | | 2004-05-06 | 10,902,400 | 39.60 | 40.20 | 38.52 | 39.20 | 00:00:00 | | 2004-05-07 | 14,714,800 | 38.92 | 41.58 | 38.92 | 40.51 | 00:00:00 | | 2004-05-10 | 16,950,400 | 40.70 | 41.20 | 39.58 | 40.11 | 00:00:00 | | 2004-05-11 | 9,381,600 | 40.74 | 41.66 | 40.04 | 41.65 | 00:00:00 | | 2004-05-12 | 11,075,600 | 41.55 | 41.64 | 39.80 | 40.92 | 00:00:00 | | 2004-05-13 | 10,852,800 | 40.76 | 41.81 | 40.66 | 41.32 | 00:00:00 | | 2004-05-14 | 15,172,800 | 41.48 | 41.50 | 38.97 | 39.72 | 00:00:00 | | 2004-05-17 | 17,989,200 | 39.15 | 39.26 | 38.08 | 38.43 | 00:00:00 | | 2004-05-18 | 12,409,600 | 38.89 | 39.13 | 38.55 | 38.90 | 00:00:00 | | 2004-05-19 | 17,136,400 | 39.76 | 41.10 | 39.49 | 39.98 | 00:00:00 | | 2004-05-20 | 32,519,200 | 40.18 | 40.39 | 38.26 | 39.83 | 00:00:00 | | 2004-05-21 | 46,346,800 | 42.07 | 44.18 | 41.86 | 44.09 | 00:00:00 | | 2004-05-24 | 16,892,800 | 44.51 | 44.52 | 43.30 | 44.46 | 00:00:00 | | 2004-05-25 | 14,306,800 | 44.58 | 46.34 | 44.22 | 46.31 | 00:00:00 | | 2004-05-26 | 12,082,400 | 46.40 | 46.41 | 45.41 | 45.94 | 00:00:00 | | 2004-05-27 | 11,847,200 | 46.00 | 47.15 | 45.90 | 47.01 | 00:00:00 | | 2004-05-28 | 12,252,800 | 46.65 | 47.57 | 46.56 | 47.57 | 00:00:00 | | 2004-06-01 | 9,091,200 | 47.01 | 47.50 | 46.51 | 47.09 | 00:00:00 | | 2004-06-02 | 10,804,000 | 46.90 | 47.05 | 45.05 | 45.47 | 00:00:00 | | 2004-06-03 | 11,048,800 | 45.30 | 46.50 | 45.02 | 45.67 | 00:00:00 | | 2004-06-04 | 6,786,000 | 46.51 | 47.00 | 46.30 | 46.44 | 00:00:00 | | 2004-06-07 | 7,160,800 | 46.75 | 48.20 | 46.58 | 48.20 | 00:00:00 | | 2004-06-08 | 11,672,800 | 47.69 | 48.80 | 47.39 | 47.81 | 00:00:00 | | 2004-06-09 | 8,164,800 | 47.75 | 48.00 | 46.24 | 46.43 | 00:00:00 | | 2004-06-10 | 5,231,600 | 47.02 | 47.26 | 46.49 | 47.20 | 00:00:00 | | 2004-06-14 | 6,246,400 | 46.89 | 47.15 | 46.19 | 46.50 | 00:00:00 | | 2004-06-15 | 9,058,000 | 47.19 | 48.05 | 46.76 | 47.99 | 00:00:00 | | 2004-06-16 | 18,879,200 | 47.95 | 50.30 | 47.60 | 49.86 | 00:00:00 | | 2004-06-17 | 15,434,800 | 49.53 | 49.80 | 48.03 | 48.15 | 00:00:00 | | 2004-06-18 | 13,276,400 | 47.85 | 50.00 | 47.52 | 49.55 | 00:00:00 | | 2004-06-21 | 17,475,200 | 49.73 | 50.08 | 46.83 | 47.25 | 00:00:00 | | 2004-06-22 | 15,915,600 | 47.45 | 49.72 | 47.13 | 49.70 | 00:00:00 | | 2004-06-23 | 18,851,600 | 49.65 | 52.00 | 49.05 | 51.99 | 00:00:00 | | 2004-06-24 | 22,012,400 | 51.78 | 53.23 | 51.08 | 52.62 | 00:00:00 | | 2004-06-25 | 14,995,200 | 52.28 | 52.98 | 51.88 | 52.60 | 00:00:00 | | 2004-06-28 | 17,601,200 | 52.50 | 52.72 | 50.42 | 50.75 | 00:00:00 | | 2004-06-29 | 8,760,800 | 26.11 | 26.61 | 25.55 | 25.99 | 00:00:00 | | 2004-06-30 | 7,024,600 | 26.00 | 26.77 | 25.85 | 26.70 | 00:00:00 | | 2004-07-01 | 11,397,600 | 26.42 | 26.54 | 24.90 | 24.98 | 00:00:00 | | 2004-07-02 | 7,811,000 | 25.15 | 25.30 | 24.30 | 24.62 | 00:00:00 | | 2004-07-06 | 9,537,800 | 24.01 | 24.15 | 23.15 | 23.64 | 00:00:00 | | 2004-07-07 | 5,543,800 | 23.73 | 24.77 | 23.73 | 23.89 | 00:00:00 | | 2004-07-08 | 7,902,000 | 23.76 | 24.35 | 23.38 | 23.52 | 00:00:00 | | 2004-07-09 | 3,889,200 | 24.03 | 24.21 | 23.56 | 23.75 | 00:00:00 | | 2004-07-12 | 7,730,200 | 23.10 | 23.25 | 22.67 | 23.06 | 00:00:00 | | 2004-07-13 | 5,261,800 | 23.11 | 23.83 | 23.11 | 23.56 | 00:00:00 | | 2004-07-14 | 7,668,800 | 22.70 | 23.77 | 22.50 | 23.18 | 00:00:00 | | 2004-07-15 | 10,686,200 | 23.13 | 24.53 | 22.94 | 24.09 | 00:00:00 | | 2004-07-16 | 6,576,400 | 24.37 | 24.37 | 22.80 | 23.03 | 00:00:00 | | 2004-07-19 | 5,711,600 | 23.23 | 23.60 | 22.31 | 22.72 | 00:00:00 | | 2004-07-20 | 5,212,600 | 22.65 | 23.55 | 22.46 | 23.55 | 00:00:00 | | 2004-07-21 | 9,782,200 | 23.73 | 24.20 | 22.05 | 22.11 | 00:00:00 | | 2004-07-22 | 7,133,600 | 22.50 | 23.16 | 22.02 | 23.04 | 00:00:00 | | 2004-07-23 | 9,184,800 | 22.69 | 22.86 | 22.08 | 22.84 | 00:00:00 | | 2004-07-26 | 6,582,000 | 22.85 | 22.90 | 21.74 | 22.21 | 00:00:00 | | 2004-07-27 | 9,934,000 | 22.45 | 22.85 | 20.71 | 22.63 | 00:00:00 | | 2004-07-28 | 7,954,800 | 22.15 | 22.65 | 21.58 | 22.58 | 00:00:00 | | 2004-07-29 | 8,629,800 | 22.84 | 23.57 | 22.80 | 23.34 | 00:00:00 | | 2004-07-30 | 6,248,000 | 23.20 | 23.56 | 22.88 | 23.22 | 00:00:00 | | 2004-08-02 | 3,948,000 | 23.06 | 23.45 | 22.80 | 23.27 | 00:00:00 | | 2004-08-03 | 4,457,400 | 23.18 | 23.20 | 22.22 | 22.30 | 00:00:00 | | 2004-08-04 | 5,443,200 | 22.36 | 23.17 | 21.95 | 22.91 | 00:00:00 | | 2004-08-05 | 8,629,000 | 23.00 | 23.84 | 22.91 | 23.19 | 00:00:00 | | 2004-08-06 | 12,415,200 | 22.58 | 23.50 | 22.40 | 22.61 | 00:00:00 | | 2004-08-09 | 9,437,800 | 22.70 | 23.18 | 22.66 | 23.00 | 00:00:00 | | 2004-08-10 | 8,259,000 | 23.16 | 23.35 | 22.73 | 23.14 | 00:00:00 | | 2004-08-11 | 16,438,800 | 22.00 | 22.50 | 20.46 | 21.40 | 00:00:00 | | 2004-08-12 | 11,494,800 | 21.10 | 21.40 | 20.21 | 20.30 | 00:00:00 | | 2004-08-13 | 19,420,800 | 20.60 | 20.64 | 19.33 | 19.77 | 00:00:00 | | 2004-08-16 | 10,856,600 | 19.86 | 20.64 | 19.82 | 20.21 | 00:00:00 | | 2004-08-17 | 12,832,000 | 20.60 | 21.42 | 20.60 | 20.69 | 00:00:00 | | 2004-08-18 | 14,355,600 | 20.48 | 22.05 | 20.38 | 21.77 | 00:00:00 | | 2004-08-19 | 21,795,800 | 21.62 | 22.02 | 21.50 | 21.72 | 00:00:00 | | 2004-08-20 | 32,466,000 | 21.45 | 24.45 | 21.45 | 23.98 | 00:00:00 | | 2004-08-23 | 11,213,200 | 24.14 | 24.35 | 23.48 | 23.91 | 00:00:00 | | 2004-08-24 | 17,549,000 | 23.98 | 24.05 | 22.60 | 22.85 | 00:00:00 | | 2004-08-25 | 10,859,200 | 22.76 | 23.60 | 22.64 | 23.58 | 00:00:00 | | 2004-08-26 | 3,837,800 | 23.15 | 23.47 | 22.88 | 23.09 | 00:00:00 | | 2004-08-27 | 5,711,800 | 23.10 | 23.95 | 23.07 | 23.71 | 00:00:00 | | 2004-08-30 | 3,206,200 | 23.53 | 23.73 | 22.80 | 22.86 | 00:00:00 | | 2004-08-31 | 5,298,600 | 22.91 | 23.40 | 22.49 | 23.12 | 00:00:00 | | 2004-09-01 | 6,438,000 | 23.13 | 23.96 | 22.97 | 23.67 | 00:00:00 | | 2004-09-02 | 4,894,800 | 23.76 | 24.25 | 23.33 | 23.99 | 00:00:00 | | 2004-09-03 | 10,975,600 | 23.04 | 23.70 | 22.67 | 22.87 | 00:00:00 | | 2004-09-07 | 8,405,800 | 23.28 | 23.58 | 23.04 | 23.37 | 00:00:00 | | 2004-09-08 | 7,037,600 | 23.20 | 23.56 | 22.91 | 23.14 | 00:00:00 | | 2004-09-09 | 19,345,000 | 23.85 | 25.80 | 23.60 | 25.42 | 00:00:00 | | 2004-09-10 | 15,233,800 | 25.45 | 26.25 | 24.92 | 26.24 | 00:00:00 | | 2004-09-13 | 15,988,000 | 26.36 | 27.46 | 26.25 | 26.89 | 00:00:00 | | 2004-09-14 | 11,317,400 | 26.59 | 27.15 | 25.94 | 26.96 | 00:00:00 | | 2004-09-15 | 7,672,600 | 26.46 | 26.49 | 25.65 | 25.90 | 00:00:00 | | 2004-09-16 | 9,301,600 | 26.35 | 26.60 | 25.79 | 26.38 | 00:00:00 | | 2004-09-17 | 8,935,200 | 26.30 | 26.46 | 26.03 | 26.34 | 00:00:00 | | 2004-09-20 | 13,702,400 | 26.19 | 27.86 | 25.86 | 26.95 | 00:00:00 | | 2004-09-21 | 9,238,400 | 26.91 | 27.27 | 26.61 | 27.25 | 00:00:00 | | 2004-09-22 | 8,262,600 | 26.60 | 26.88 | 26.14 | 26.18 | 00:00:00 | | 2004-09-23 | 6,266,800 | 26.30 | 26.77 | 25.95 | 26.55 | 00:00:00 | | 2004-09-24 | 5,109,000 | 26.75 | 26.94 | 25.66 | 26.28 | 00:00:00 | | 2004-09-27 | 4,400,600 | 25.95 | 26.08 | 25.54 | 25.70 | 00:00:00 | | 2004-09-28 | 7,816,200 | 25.65 | 25.85 | 24.86 | 25.27 | 00:00:00 | | 2004-09-29 | 8,148,800 | 25.22 | 25.69 | 25.12 | 25.19 | 00:00:00 | | 2004-09-30 | 10,967,200 | 25.37 | 26.37 | 25.33 | 26.13 | 00:00:00 | | 2004-10-01 | 12,048,600 | 26.46 | 28.12 | 26.31 | 28.04 | 00:00:00 | | 2004-10-04 | 16,445,400 | 28.10 | 29.50 | 28.10 | 28.50 | 00:00:00 | | 2004-10-05 | 9,673,400 | 28.44 | 29.04 | 27.84 | 28.84 | 00:00:00 | | 2004-10-06 | 10,005,800 | 28.53 | 29.80 | 28.31 | 29.74 | 00:00:00 | | 2004-10-07 | 10,215,000 | 29.76 | 29.76 | 28.25 | 28.82 | 00:00:00 | | 2004-10-08 | 6,475,400 | 28.60 | 29.05 | 27.95 | 28.38 | 00:00:00 | | 2004-10-11 | 8,882,800 | 27.87 | 28.24 | 27.01 | 27.84 | 00:00:00 | | 2004-10-12 | 5,622,800 | 27.31 | 27.94 | 27.05 | 27.82 | 00:00:00 | | 2004-10-13 | 17,345,200 | 28.81 | 29.48 | 28.50 | 29.13 | 00:00:00 | | 2004-10-14 | 10,484,000 | 28.89 | 29.68 | 28.75 | 29.21 | 00:00:00 | | 2004-10-15 | 8,113,600 | 28.34 | 29.15 | 28.14 | 28.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
