|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-27 | 580,376 | 11.88 | 15.83 | 11.87 | 14.16 | 00:00:00 | | 2000-06-28 | 96,816 | 13.91 | 15.25 | 13.00 | 13.59 | 00:00:00 | | 2000-06-29 | 46,388 | 13.00 | 14.97 | 12.38 | 13.81 | 00:00:00 | | 2000-06-30 | 3,518,000 | 55.23 | 59.00 | 50.75 | 57.00 | 00:00:00 | | 2000-07-03 | 778,800 | 57.44 | 57.44 | 53.62 | 55.00 | 00:00:00 | | 2000-07-05 | 2,986,000 | 54.25 | 55.00 | 50.00 | 51.56 | 00:00:00 | | 2000-07-06 | 3,596,000 | 51.62 | 52.00 | 42.25 | 45.50 | 00:00:00 | | 2000-07-07 | 1,938,800 | 45.62 | 48.38 | 43.00 | 47.88 | 00:00:00 | | 2000-07-10 | 2,824,400 | 47.50 | 54.56 | 45.50 | 49.88 | 00:00:00 | | 2000-07-11 | 2,786,800 | 49.00 | 54.00 | 46.38 | 48.38 | 00:00:00 | | 2000-07-12 | 45,704 | 12.52 | 14.61 | 12.13 | 14.53 | 00:00:00 | | 2000-07-13 | 5,894,400 | 59.75 | 63.75 | 54.06 | 60.38 | 00:00:00 | | 2000-07-14 | 1,805,200 | 60.50 | 60.50 | 54.50 | 55.25 | 00:00:00 | | 2000-07-17 | 1,578,000 | 55.75 | 60.62 | 52.00 | 59.19 | 00:00:00 | | 2000-07-18 | 2,166,000 | 58.00 | 64.69 | 56.25 | 62.75 | 00:00:00 | | 2000-07-19 | 3,068,800 | 63.25 | 68.00 | 60.75 | 66.12 | 00:00:00 | | 2000-07-20 | 15,864 | 16.89 | 17.63 | 16.44 | 17.09 | 00:00:00 | | 2000-07-21 | 1,402,000 | 68.00 | 69.44 | 61.50 | 61.56 | 00:00:00 | | 2000-07-24 | 3,320,800 | 66.06 | 66.06 | 55.00 | 55.00 | 00:00:00 | | 2000-07-25 | 1,588,400 | 56.50 | 58.12 | 52.75 | 56.62 | 00:00:00 | | 2000-07-26 | 1,924,400 | 56.75 | 56.75 | 50.75 | 52.69 | 00:00:00 | | 2000-07-27 | 2,432,000 | 52.25 | 52.25 | 46.50 | 48.31 | 00:00:00 | | 2000-07-28 | 1,814,000 | 49.38 | 49.50 | 45.00 | 49.50 | 00:00:00 | | 2000-07-31 | 1,662,000 | 49.81 | 50.12 | 45.50 | 45.69 | 00:00:00 | | 2000-08-01 | 894,400 | 46.50 | 47.00 | 43.00 | 43.19 | 00:00:00 | | 2000-08-02 | 1,896,800 | 43.12 | 46.50 | 41.62 | 46.00 | 00:00:00 | | 2000-08-03 | 1,499,200 | 45.00 | 53.62 | 44.31 | 53.62 | 00:00:00 | | 2000-08-04 | 1,474,800 | 52.44 | 57.75 | 52.44 | 57.75 | 00:00:00 | | 2000-08-07 | 492,400 | 58.81 | 59.00 | 53.31 | 55.00 | 00:00:00 | | 2000-08-08 | 323,600 | 55.25 | 56.88 | 54.00 | 54.00 | 00:00:00 | | 2000-08-09 | 369,200 | 55.06 | 56.00 | 52.00 | 52.62 | 00:00:00 | | 2000-08-10 | 300,400 | 53.31 | 53.31 | 50.00 | 52.00 | 00:00:00 | | 2000-08-11 | 134,000 | 52.00 | 52.75 | 49.56 | 51.88 | 00:00:00 | | 2000-08-14 | 593,200 | 51.25 | 52.00 | 49.50 | 49.88 | 00:00:00 | | 2000-08-15 | 204,000 | 49.75 | 51.38 | 49.00 | 51.00 | 00:00:00 | | 2000-08-16 | 740,800 | 51.19 | 55.12 | 51.00 | 54.88 | 00:00:00 | | 2000-08-17 | 575,200 | 55.00 | 55.25 | 51.25 | 52.88 | 00:00:00 | | 2000-08-18 | 198,800 | 52.88 | 54.00 | 51.00 | 52.23 | 00:00:00 | | 2000-08-21 | 263,200 | 52.25 | 55.50 | 51.25 | 55.00 | 00:00:00 | | 2000-08-22 | 379,600 | 54.00 | 57.88 | 54.00 | 55.88 | 00:00:00 | | 2000-08-23 | 454,400 | 55.88 | 56.06 | 52.75 | 53.50 | 00:00:00 | | 2000-08-24 | 1,924,000 | 53.28 | 56.00 | 53.00 | 55.12 | 00:00:00 | | 2000-08-25 | 1,748,000 | 55.75 | 57.19 | 53.12 | 55.38 | 00:00:00 | | 2000-08-28 | 16,428 | 14.16 | 14.63 | 13.88 | 14.63 | 00:00:00 | | 2000-08-29 | 32,620 | 14.50 | 17.36 | 14.47 | 16.97 | 00:00:00 | | 2000-08-30 | 1,767,200 | 66.06 | 74.69 | 66.00 | 70.25 | 00:00:00 | | 2000-08-31 | 850,800 | 70.12 | 73.94 | 69.75 | 71.38 | 00:00:00 | | 2000-09-01 | 467,600 | 72.62 | 73.31 | 70.12 | 71.75 | 00:00:00 | | 2000-09-05 | 1,028,000 | 70.62 | 77.75 | 70.25 | 74.88 | 00:00:00 | | 2000-09-06 | 2,685,600 | 74.50 | 85.25 | 74.50 | 83.00 | 00:00:00 | | 2000-09-07 | 2,757,200 | 83.19 | 97.25 | 81.50 | 95.50 | 00:00:00 | | 2000-09-08 | 3,938,400 | 98.12 | 101.19 | 93.00 | 94.88 | 00:00:00 | | 2000-09-11 | 3,260,400 | 93.00 | 94.94 | 86.38 | 93.88 | 00:00:00 | | 2000-09-12 | 2,206,000 | 93.88 | 103.31 | 91.50 | 98.81 | 00:00:00 | | 2000-09-13 | 1,278,400 | 98.00 | 105.00 | 96.94 | 101.50 | 00:00:00 | | 2000-09-14 | 2,366,000 | 103.38 | 109.75 | 98.50 | 100.00 | 00:00:00 | | 2000-09-15 | 563,200 | 101.50 | 102.00 | 96.62 | 97.06 | 00:00:00 | | 2000-09-18 | 1,785,200 | 93.88 | 101.38 | 89.56 | 89.88 | 00:00:00 | | 2000-09-19 | 1,632,800 | 89.56 | 91.56 | 83.50 | 90.25 | 00:00:00 | | 2000-09-20 | 1,920,800 | 90.12 | 97.00 | 89.50 | 93.50 | 00:00:00 | | 2000-09-21 | 601,200 | 93.00 | 93.88 | 86.69 | 92.00 | 00:00:00 | | 2000-09-22 | 883,200 | 87.06 | 91.00 | 84.12 | 89.38 | 00:00:00 | | 2000-09-25 | 1,111,600 | 91.62 | 94.50 | 83.00 | 86.56 | 00:00:00 | | 2000-09-26 | 1,539,600 | 84.50 | 86.00 | 76.00 | 81.12 | 00:00:00 | | 2000-09-27 | 721,200 | 82.25 | 84.00 | 74.00 | 75.75 | 00:00:00 | | 2000-09-28 | 1,638,800 | 75.00 | 80.12 | 73.50 | 77.75 | 00:00:00 | | 2000-09-29 | 1,117,600 | 77.50 | 79.00 | 74.88 | 77.12 | 00:00:00 | | 2000-10-02 | 976,800 | 77.12 | 83.25 | 77.06 | 79.25 | 00:00:00 | | 2000-10-03 | 1,291,600 | 80.50 | 82.88 | 77.50 | 77.62 | 00:00:00 | | 2000-10-04 | 1,386,400 | 76.38 | 76.69 | 71.00 | 74.75 | 00:00:00 | | 2000-10-05 | 606,000 | 75.61 | 78.00 | 73.62 | 76.00 | 00:00:00 | | 2000-10-06 | 546,400 | 77.00 | 77.00 | 72.88 | 72.88 | 00:00:00 | | 2000-10-09 | 1,023,200 | 72.88 | 80.62 | 72.88 | 79.75 | 00:00:00 | | 2000-10-10 | 1,687,200 | 79.50 | 82.62 | 79.12 | 79.88 | 00:00:00 | | 2000-10-11 | 1,465,600 | 77.75 | 87.94 | 77.62 | 83.00 | 00:00:00 | | 2000-10-12 | 708,400 | 87.11 | 87.12 | 81.75 | 84.56 | 00:00:00 | | 2000-10-13 | 640,000 | 84.50 | 92.50 | 84.50 | 90.75 | 00:00:00 | | 2000-10-16 | 540,400 | 91.50 | 91.52 | 79.06 | 81.75 | 00:00:00 | | 2000-10-17 | 24,374,000 | 63.56 | 63.56 | 55.12 | 57.06 | 00:00:00 | | 2000-10-18 | 5,658,400 | 53.25 | 55.00 | 49.00 | 50.56 | 00:00:00 | | 2000-10-19 | 4,004,000 | 53.97 | 56.25 | 53.00 | 55.31 | 00:00:00 | | 2000-10-20 | 4,702,000 | 55.50 | 62.12 | 55.00 | 60.50 | 00:00:00 | | 2000-10-23 | 1,491,200 | 60.19 | 60.25 | 56.06 | 59.69 | 00:00:00 | | 2000-10-24 | 977,200 | 59.33 | 60.44 | 58.69 | 59.00 | 00:00:00 | | 2000-10-25 | 1,446,800 | 57.00 | 57.00 | 52.69 | 54.00 | 00:00:00 | | 2000-10-26 | 2,017,600 | 54.88 | 54.88 | 50.50 | 51.25 | 00:00:00 | | 2000-10-27 | 830,000 | 52.11 | 56.75 | 52.00 | 54.12 | 00:00:00 | | 2000-10-30 | 1,358,800 | 54.25 | 54.38 | 51.50 | 52.38 | 00:00:00 | | 2000-10-31 | 1,287,600 | 53.02 | 57.44 | 52.62 | 55.75 | 00:00:00 | | 2000-11-01 | 904,400 | 55.00 | 55.12 | 51.12 | 52.00 | 00:00:00 | | 2000-11-02 | 1,970,400 | 52.25 | 54.31 | 52.25 | 53.12 | 00:00:00 | | 2000-11-03 | 662,800 | 54.00 | 54.00 | 52.56 | 53.00 | 00:00:00 | | 2000-11-06 | 400,400 | 53.25 | 56.00 | 53.00 | 53.88 | 00:00:00 | | 2000-11-07 | 1,746,000 | 50.48 | 50.50 | 48.25 | 48.81 | 00:00:00 | | 2000-11-08 | 646,000 | 49.02 | 50.00 | 48.38 | 48.38 | 00:00:00 | | 2000-11-09 | 928,400 | 48.38 | 48.56 | 46.56 | 48.50 | 00:00:00 | | 2000-11-10 | 2,156,400 | 48.23 | 48.23 | 42.75 | 45.94 | 00:00:00 | | 2000-11-13 | 403,600 | 45.75 | 47.75 | 43.12 | 46.56 | 00:00:00 | | 2000-11-14 | 350,400 | 47.75 | 49.50 | 47.00 | 48.38 | 00:00:00 | | 2000-11-15 | 611,600 | 49.56 | 51.00 | 47.38 | 49.75 | 00:00:00 | | 2000-11-16 | 2,296,000 | 48.52 | 48.62 | 44.25 | 45.12 | 00:00:00 | | 2000-11-17 | 678,800 | 45.38 | 46.12 | 43.88 | 45.38 | 00:00:00 | | 2000-11-20 | 2,574,000 | 44.50 | 44.62 | 41.00 | 42.00 | 00:00:00 | | 2000-11-21 | 686,400 | 41.88 | 43.38 | 39.50 | 40.25 | 00:00:00 | | 2000-11-22 | 518,400 | 39.38 | 40.25 | 34.50 | 37.31 | 00:00:00 | | 2000-11-24 | 143,600 | 37.12 | 39.44 | 35.75 | 39.38 | 00:00:00 | | 2000-11-27 | 817,200 | 40.06 | 40.19 | 31.50 | 33.69 | 00:00:00 | | 2000-11-28 | 1,688,400 | 33.75 | 33.75 | 27.75 | 28.00 | 00:00:00 | | 2000-11-29 | 2,391,200 | 28.25 | 29.00 | 26.19 | 27.44 | 00:00:00 | | 2000-11-30 | 1,413,600 | 26.50 | 28.75 | 25.00 | 28.62 | 00:00:00 | | 2000-12-01 | 1,346,400 | 28.50 | 30.75 | 28.25 | 29.44 | 00:00:00 | | 2000-12-04 | 1,337,200 | 29.50 | 29.50 | 26.06 | 26.69 | 00:00:00 | | 2000-12-05 | 1,512,800 | 27.00 | 30.50 | 27.00 | 30.31 | 00:00:00 | | 2000-12-06 | 540,800 | 30.56 | 32.00 | 27.94 | 28.50 | 00:00:00 | | 2000-12-07 | 1,088,800 | 28.73 | 28.73 | 27.25 | 27.62 | 00:00:00 | | 2000-12-08 | 876,000 | 29.00 | 32.25 | 28.31 | 31.75 | 00:00:00 | | 2000-12-11 | 1,400,000 | 32.06 | 34.06 | 30.69 | 33.06 | 00:00:00 | | 2000-12-12 | 1,737,600 | 32.27 | 34.00 | 32.12 | 33.00 | 00:00:00 | | 2000-12-13 | 1,656,400 | 33.94 | 33.94 | 30.19 | 30.44 | 00:00:00 | | 2000-12-14 | 1,315,200 | 30.27 | 30.38 | 27.75 | 27.94 | 00:00:00 | | 2000-12-15 | 614,800 | 28.06 | 28.25 | 25.25 | 26.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
