Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	22.390	22.390	21.970	22.050	20.894	5,575,000
2017-12-20	22.550	22.570	22.090	22.310	21.141	4,402,200
2017-12-19	22.320	22.420	22.020	22.370	21.198	5,598,800
2017-12-18	21.720	22.360	21.600	22.160	20.999	7,887,500
2017-12-15	21.710	21.830	21.420	21.620	20.487	8,084,300
2017-12-14	21.870	22.040	21.570	21.650	20.515	8,099,900
2017-12-13	22.310	22.520	21.770	21.830	20.686	6,337,400
2017-12-12	22.000	22.250	21.940	22.190	21.027	4,662,200
2017-12-11	22.020	22.330	21.980	22.050	20.894	5,280,500
2017-12-08	22.040	22.190	21.850	22.040	20.885	7,064,400
2017-12-07	22.100	22.280	21.810	22.000	20.847	6,482,300
2017-12-06	21.800	21.960	21.600	21.820	20.676	6,346,600
2017-12-05	22.210	22.650	21.780	21.970	20.818	7,287,900
2017-12-04	22.430	22.620	21.880	22.300	21.131	11,231,300
2017-12-01	22.130	22.290	21.680	22.180	21.017	13,143,300
2017-11-30	22.300	22.910	22.190	22.340	21.169	12,993,300
2017-11-29	23.530	23.860	22.020	22.210	21.046	19,878,600
2017-11-28	23.870	23.880	23.220	23.270	22.050	12,527,700
2017-11-27	23.610	23.700	23.190	23.380	22.155	14,996,600
2017-11-24	23.840	23.900	23.510	23.800	22.553	7,191,700
2017-11-22	23.780	24.220	23.430	23.830	22.581	27,234,900
2017-11-21	22.150	23.410	21.940	23.280	22.060	35,752,100
2017-11-20	20.800	21.810	20.120	21.590	20.458	67,009,800
2017-11-17	20.310	20.450	20.240	20.290	19.227	5,145,200
2017-11-16	20.110	20.330	20.090	20.260	19.198	6,779,400
2017-11-15	19.950	20.110	19.750	20.070	19.018	2,887,400
2017-11-14	20.070	20.160	20.040	20.120	19.065	3,513,800
2017-11-13	20.010	20.140	20.010	20.130	19.075	4,383,100
2017-11-10	20.190	20.190	20.060	20.130	19.075	6,943,700
2017-11-09	20.130	20.190	19.850	20.130	19.075	8,638,200
2017-11-08	20.150	20.230	20.080	20.150	19.094	6,884,100
2017-11-07	20.380	20.610	20.000	20.130	19.075	10,689,000
2017-11-06	20.110	21.080	19.960	20.200	19.141	19,713,400
2017-11-03	18.330	18.550	18.230	18.510	17.540	7,349,100
2017-11-02	18.270	18.380	17.850	18.280	17.322	3,118,100
2017-11-01	18.570	18.570	18.140	18.290	17.331	3,327,800
2017-10-31	18.320	18.500	18.280	18.470	17.502	3,739,100
2017-10-30	18.350	18.430	17.980	18.230	17.275	6,057,400
2017-10-27	18.590	18.590	18.240	18.440	17.474	4,527,000
2017-10-26	18.410	18.450	18.260	18.400	17.436	3,913,800
2017-10-25	18.490	18.570	18.370	18.390	17.426	8,466,000
2017-10-24	18.500	18.590	18.490	18.580	17.606	18,445,300
2017-10-23	18.700	18.880	18.450	18.470	17.502	5,799,800
2017-10-20	18.470	18.500	18.380	18.410	17.445	1,609,400
2017-10-19	18.340	18.450	18.130	18.410	17.445	1,864,700
2017-10-18	18.430	18.520	18.180	18.450	17.483	4,107,200
2017-10-17	18.240	18.420	18.190	18.360	17.398	2,638,000
2017-10-16	18.300	18.320	18.110	18.270	17.312	4,711,800
2017-10-13	18.400	18.400	18.230	18.280	17.322	3,585,700
2017-10-12	18.480	18.490	18.250	18.290	17.331	3,503,400
2017-10-11	18.450	18.550	18.420	18.510	17.540	4,284,500
2017-10-10	18.490	18.550	18.410	18.510	17.540	6,872,200
2017-10-09	18.310	18.540	18.310	18.450	17.483	4,695,600
2017-10-06	18.150	18.320	18.140	18.200	17.246	3,496,100
2017-10-05	18.510	18.510	18.310	18.370	17.350	3,755,600
2017-10-04	18.350	18.540	18.300	18.510	17.483	5,757,200
2017-10-03	18.400	18.590	18.300	18.430	17.407	2,935,800
2017-10-02	18.210	18.720	18.160	18.400	17.379	10,239,400
2017-09-29	18.030	18.230	17.890	17.900	16.906	4,659,300
2017-09-28	17.850	18.070	17.770	17.970	16.973	3,711,300

← NewerPage 38 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.