Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	17.810	18.150	17.760	17.920	16.925	4,260,900
2017-09-26	17.750	17.830	17.630	17.650	16.670	3,192,700
2017-09-25	17.780	17.870	17.490	17.610	16.633	6,198,900
2017-09-22	17.900	18.090	17.850	17.870	16.878	4,497,300
2017-09-21	18.030	18.200	17.880	18.030	17.029	5,270,400
2017-09-20	18.190	18.230	17.790	18.030	17.029	7,037,100
2017-09-19	18.460	18.600	18.130	18.150	17.143	6,409,800
2017-09-18	18.420	18.670	18.350	18.430	17.407	6,963,000
2017-09-15	18.390	18.560	18.200	18.340	17.322	7,434,800
2017-09-14	17.690	18.380	17.560	18.280	17.265	10,066,600
2017-09-13	17.620	17.870	17.560	17.820	16.831	6,073,500
2017-09-12	17.510	17.610	17.330	17.600	16.623	4,092,000
2017-09-11	17.440	17.450	17.220	17.370	16.406	6,602,200
2017-09-08	17.450	17.480	17.200	17.250	16.293	3,442,900
2017-09-07	17.670	17.700	17.470	17.470	16.500	3,584,400
2017-09-06	17.930	17.950	17.600	17.610	16.633	3,588,200
2017-09-05	17.620	17.960	17.580	17.840	16.850	6,323,700
2017-09-01	17.900	18.000	17.810	17.850	16.859	3,165,000
2017-08-31	17.790	17.970	17.740	17.910	16.916	6,620,000
2017-08-30	17.270	17.800	17.270	17.760	16.774	7,770,600
2017-08-29	16.930	17.330	16.840	17.260	16.302	5,064,800
2017-08-28	17.070	17.250	16.970	17.140	16.189	7,281,600
2017-08-25	16.630	17.480	16.600	17.050	16.104	14,618,800
2017-08-24	16.010	16.100	15.710	15.860	14.980	6,878,700
2017-08-23	15.780	15.970	15.690	15.890	15.008	7,899,000
2017-08-22	15.690	15.960	15.670	15.920	15.036	4,792,900
2017-08-21	15.650	15.650	15.500	15.620	14.753	5,083,100
2017-08-18	15.540	15.750	15.500	15.650	14.781	4,615,600
2017-08-17	15.890	15.970	15.470	15.550	14.687	4,037,900
2017-08-16	15.840	15.990	15.830	15.950	15.065	2,892,200
2017-08-15	15.570	15.870	15.490	15.820	14.942	4,906,700
2017-08-14	15.590	15.740	15.510	15.550	14.687	6,831,100
2017-08-11	15.050	15.420	14.870	15.390	14.536	3,849,600
2017-08-10	15.420	15.480	15.030	15.050	14.215	3,962,300
2017-08-09	15.510	15.610	15.410	15.500	14.640	2,765,800
2017-08-08	15.690	15.810	15.580	15.600	14.734	3,337,700
2017-08-07	15.600	15.700	15.520	15.680	14.810	3,261,600
2017-08-04	15.500	15.700	15.440	15.550	14.687	4,100,100
2017-08-03	15.730	15.770	15.420	15.500	14.640	4,499,400
2017-08-02	15.820	15.880	15.530	15.680	14.810	6,916,000
2017-08-01	15.590	15.800	15.410	15.770	14.895	9,152,700
2017-07-31	15.600	15.670	15.410	15.560	14.696	4,665,700
2017-07-28	15.810	15.870	15.500	15.590	14.725	6,167,000
2017-07-27	16.120	16.180	15.650	15.870	14.989	4,017,900
2017-07-26	16.070	16.200	15.960	16.050	15.159	4,013,600
2017-07-25	15.820	16.220	15.660	16.000	15.112	8,446,300
2017-07-24	16.260	16.370	16.130	16.230	15.329	3,100,200
2017-07-21	16.410	16.410	16.010	16.250	15.348	7,426,200
2017-07-20	16.500	16.520	16.200	16.480	15.565	3,879,600
2017-07-19	16.270	16.520	16.130	16.480	15.565	4,766,900
2017-07-18	16.180	16.320	16.000	16.210	15.310	9,509,900
2017-07-17	16.640	16.650	16.190	16.260	15.357	6,464,300
2017-07-14	16.490	16.610	16.430	16.580	15.660	3,852,700
2017-07-13	16.440	16.580	16.120	16.460	15.546	7,629,200
2017-07-12	16.240	16.540	16.230	16.370	15.461	7,505,500
2017-07-11	16.100	16.200	15.940	16.060	15.169	7,173,000
2017-07-10	16.090	16.210	15.910	16.120	15.225	8,775,100
2017-07-07	16.080	16.180	15.920	16.130	15.235	11,131,700
2017-07-06	16.090	16.260	16.020	16.070	15.178	9,577,100
2017-07-05	16.190	16.370	15.920	16.330	15.424	12,620,800

← NewerPage 39 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.