Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	23.040	23.380	22.920	23.000	21.854	5,938,400
2018-03-20	22.900	23.270	22.800	23.120	21.968	7,531,100
2018-03-19	22.930	23.280	22.550	22.820	21.683	11,467,700
2018-03-16	23.350	23.450	23.050	23.180	22.025	6,957,900
2018-03-15	23.520	23.770	23.020	23.190	22.035	10,865,800
2018-03-14	23.000	23.460	22.470	23.400	22.234	19,368,200
2018-03-13	24.100	24.540	22.800	22.940	21.797	22,302,700
2018-03-12	24.560	24.630	23.670	24.370	23.156	17,785,100
2018-03-09	24.210	25.180	23.850	24.340	23.127	17,310,000
2018-03-08	23.900	24.420	23.620	24.320	23.108	17,008,200
2018-03-07	23.500	23.850	23.330	23.690	22.510	14,781,100
2018-03-06	23.550	23.680	23.270	23.570	22.396	7,222,900
2018-03-05	23.220	23.600	23.010	23.490	22.320	6,061,300
2018-03-02	23.000	23.520	22.770	23.420	22.253	5,972,100
2018-03-01	23.570	23.750	23.010	23.310	22.149	4,287,400
2018-02-28	23.470	23.820	23.250	23.490	22.320	6,577,600
2018-02-27	23.540	23.950	23.380	23.380	22.215	7,094,100
2018-02-26	23.320	23.530	23.210	23.460	22.291	3,700,700
2018-02-23	23.300	23.360	23.010	23.250	22.092	4,075,100
2018-02-22	23.230	23.840	22.990	23.130	21.978	6,857,200
2018-02-21	23.270	23.570	22.960	23.190	22.035	7,041,700
2018-02-20	22.720	23.400	22.530	23.200	22.044	6,183,700
2018-02-16	22.650	22.910	22.430	22.680	21.550	5,159,300
2018-02-15	22.550	22.930	22.430	22.740	21.607	6,664,200
2018-02-14	22.150	22.440	22.000	22.260	21.151	6,607,300
2018-02-13	21.850	22.360	21.640	22.320	21.208	10,983,200
2018-02-12	21.480	22.040	21.390	21.920	20.828	6,651,400
2018-02-09	21.050	21.450	20.540	21.300	20.239	9,943,700
2018-02-08	21.440	21.530	20.370	20.740	19.707	11,758,100
2018-02-07	21.580	21.950	21.210	21.330	20.267	8,684,400
2018-02-06	20.870	21.830	20.510	21.700	20.619	13,422,400
2018-02-05	22.140	22.560	21.310	21.350	20.286	9,355,000
2018-02-02	22.380	22.590	21.870	22.430	21.312	9,945,300
2018-02-01	23.110	23.450	22.530	22.600	21.474	7,988,300
2018-01-31	23.340	23.540	23.260	23.330	22.168	11,191,500
2018-01-30	23.050	23.370	22.930	23.120	21.968	4,374,000
2018-01-29	23.370	23.490	23.240	23.450	22.282	6,760,200
2018-01-26	23.230	23.460	23.160	23.390	22.225	6,143,000
2018-01-25	23.590	23.610	22.970	23.010	21.864	9,009,500
2018-01-24	23.360	23.550	22.750	23.290	22.130	9,443,600
2018-01-23	23.680	23.810	23.280	23.530	22.358	10,855,700
2018-01-22	23.760	23.810	23.520	23.620	22.443	3,620,000
2018-01-19	23.840	23.900	23.640	23.680	22.500	7,587,400
2018-01-18	23.630	23.900	23.600	23.690	22.510	8,558,500
2018-01-17	23.650	23.860	23.480	23.590	22.415	7,143,400
2018-01-16	24.070	24.070	23.470	23.580	22.405	11,257,200
2018-01-12	23.140	24.210	23.130	23.840	22.652	18,423,600
2018-01-11	23.250	23.250	22.850	23.150	21.997	5,198,600
2018-01-10	22.830	23.220	22.600	23.140	21.987	9,401,900
2018-01-09	23.280	23.310	22.990	23.150	21.997	9,580,000
2018-01-08	22.970	23.240	22.890	23.170	22.016	5,529,500
2018-01-05	23.500	23.640	23.000	23.000	21.854	5,855,400
2018-01-04	22.970	23.470	22.830	23.410	22.244	9,221,200
2018-01-03	22.290	22.950	22.230	22.890	21.750	9,014,000
2018-01-02	21.660	22.350	21.410	22.200	21.094	5,619,900
2017-12-29	21.990	21.990	21.470	21.470	20.400	4,256,400
2017-12-28	22.050	22.150	21.810	21.890	20.799	3,606,500
2017-12-27	21.800	22.120	21.720	22.050	20.951	4,091,800
2017-12-26	21.810	21.980	21.660	21.840	20.752	3,675,100
2017-12-22	22.000	22.210	21.910	22.010	20.856	5,235,200

← NewerPage 37 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.