Marvell Technology, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	21.900	22.000	21.570	21.910	20.877	7,032,400
2018-06-14	22.040	22.100	21.480	21.760	20.734	6,318,400
2018-06-13	21.710	22.100	21.610	22.000	20.963	10,431,100
2018-06-12	21.320	21.640	21.320	21.610	20.591	5,356,100
2018-06-11	21.660	21.910	21.270	21.370	20.362	10,988,600
2018-06-08	21.860	22.000	21.350	21.750	20.724	9,299,700
2018-06-07	22.420	22.950	22.160	22.200	21.153	13,699,900
2018-06-06	22.060	22.140	21.730	22.110	21.068	4,966,600
2018-06-05	22.200	22.200	21.810	22.030	20.991	5,686,900
2018-06-04	22.290	22.460	21.810	22.090	21.048	7,150,300
2018-06-01	21.900	22.680	21.540	22.170	21.125	10,533,700
2018-05-31	21.910	22.070	21.320	21.540	20.524	12,753,400
2018-05-30	22.170	22.180	21.570	21.990	20.953	9,435,200
2018-05-29	22.260	22.550	21.790	21.940	20.906	8,735,800
2018-05-25	22.540	22.750	22.150	22.490	21.430	24,162,000
2018-05-24	22.000	22.150	21.760	21.950	20.915	7,478,300
2018-05-23	21.830	22.090	21.720	22.050	21.010	5,253,300
2018-05-22	21.620	22.090	21.500	21.920	20.886	6,113,300
2018-05-21	21.900	22.020	21.360	21.440	20.429	7,312,000
2018-05-18	21.490	21.690	21.290	21.420	20.410	8,304,100
2018-05-17	21.800	22.130	21.560	21.630	20.610	7,937,100
2018-05-16	21.790	21.890	21.470	21.870	20.839	5,405,000
2018-05-15	21.800	21.870	21.410	21.700	20.677	6,289,400
2018-05-14	21.850	22.710	21.700	21.930	20.896	13,913,800
2018-05-11	21.310	21.390	20.820	21.020	20.029	6,122,500
2018-05-10	21.430	21.480	21.210	21.440	20.429	3,870,600
2018-05-09	21.080	21.420	21.000	21.290	20.286	4,133,000
2018-05-08	20.780	21.150	20.740	21.080	20.086	6,513,700
2018-05-07	21.300	21.490	20.740	20.800	19.819	7,353,400
2018-05-04	20.700	21.310	20.540	21.250	20.248	7,676,200
2018-05-03	20.200	20.890	19.430	20.800	19.819	19,888,800
2018-05-02	20.310	20.630	20.220	20.560	19.591	4,952,400
2018-05-01	19.880	20.350	19.800	20.320	19.362	4,686,700
2018-04-30	20.410	20.530	19.970	20.060	19.114	5,808,800
2018-04-27	21.060	21.060	20.330	20.350	19.391	5,506,800
2018-04-26	20.640	20.910	20.500	20.890	19.905	5,420,900
2018-04-25	20.580	20.680	20.180	20.380	19.419	5,170,800
2018-04-24	20.650	21.340	20.520	20.650	19.676	10,595,000
2018-04-23	20.610	20.780	20.350	20.360	19.400	5,940,300
2018-04-20	21.150	21.370	20.490	20.540	19.572	8,796,100
2018-04-19	21.550	21.840	20.980	21.040	20.048	10,528,000
2018-04-18	22.400	22.500	21.990	22.020	20.982	4,904,000
2018-04-17	21.950	22.250	21.900	22.250	21.201	4,744,000
2018-04-16	22.190	22.220	21.630	21.760	20.734	5,774,000
2018-04-13	22.630	22.660	21.730	22.010	20.972	8,148,100
2018-04-12	22.310	22.430	22.120	22.420	21.363	7,179,700
2018-04-11	21.400	22.400	21.400	22.070	21.029	10,306,700
2018-04-10	21.300	21.640	21.050	21.480	20.467	8,781,800
2018-04-09	20.700	21.180	20.570	20.600	19.629	5,721,200
2018-04-06	20.830	21.130	20.460	20.510	19.543	8,925,100
2018-04-05	21.550	21.590	21.040	21.130	20.134	11,740,800
2018-04-04	19.900	20.850	19.790	20.800	19.819	7,086,500
2018-04-03	20.540	20.660	20.130	20.420	19.457	8,575,200
2018-04-02	20.840	20.880	20.050	20.200	19.248	7,141,200
2018-03-29	20.640	21.100	20.500	21.000	20.010	8,751,900
2018-03-28	21.180	21.390	20.400	20.520	19.552	10,366,000
2018-03-27	22.320	22.370	21.240	21.390	20.324	7,224,900
2018-03-26	21.970	22.370	21.750	22.210	21.103	6,215,800
2018-03-23	22.160	22.360	21.470	21.480	20.410	6,876,500
2018-03-22	22.640	22.950	22.050	22.060	20.961	6,817,200

← NewerPage 36 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-07-25	2:1
2004-06-29	2:1

Dividends

Ex-date	Amount
2026-10-09	0.0600 USD
2026-07-10	0.0600 USD
2026-04-10	0.0600 USD
2026-01-09	0.0600 USD
2025-10-10	0.0600 USD
2025-07-11	0.0600 USD
2025-04-11	0.0600 USD
2025-01-10	0.0600 USD
2024-10-11	0.0600 USD
2024-07-12	0.0600 USD
2024-04-11	0.0600 USD
2024-01-04	0.0600 USD
2023-10-05	0.0600 USD
2023-07-06	0.0600 USD
2023-04-05	0.0600 USD
2023-01-05	0.0600 USD
2022-10-06	0.0600 USD
2022-07-07	0.0600 USD
2022-04-07	0.0600 USD
2022-01-06	0.0600 USD
2021-10-07	0.0600 USD
2021-07-08	0.0600 USD
2021-04-08	0.0600 USD
2020-12-22	0.0600 USD
2020-10-08	0.0600 USD
2020-07-10	0.0600 USD
2020-04-02	0.0600 USD
2019-12-24	0.0600 USD
2019-10-09	0.0600 USD
2019-07-11	0.0600 USD
2019-04-02	0.0600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.