Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	16.670	16.710	16.070	16.090	15.197	3,186,300
2017-06-30	16.820	16.840	16.370	16.520	15.603	13,271,300
2017-06-29	17.030	17.190	16.610	16.830	15.839	7,926,200
2017-06-28	16.930	17.180	16.600	17.130	16.121	8,498,900
2017-06-27	17.540	17.540	16.790	16.790	15.802	7,754,800
2017-06-26	17.680	17.890	17.550	17.650	16.611	5,830,400
2017-06-23	17.550	17.780	17.410	17.670	16.630	4,689,500
2017-06-22	17.530	17.770	17.400	17.570	16.536	4,926,200
2017-06-21	17.640	17.730	17.450	17.540	16.507	4,393,700
2017-06-20	17.950	18.180	17.460	17.520	16.489	8,652,200
2017-06-19	17.490	17.630	17.350	17.450	16.423	4,927,700
2017-06-16	17.480	17.660	17.280	17.330	16.310	5,705,300
2017-06-15	17.170	17.590	17.060	17.410	16.385	6,505,900
2017-06-14	17.760	17.770	17.380	17.540	16.507	4,715,600
2017-06-13	17.680	17.840	17.450	17.740	16.696	6,717,000
2017-06-12	16.870	17.480	16.570	17.450	16.423	11,370,100
2017-06-09	17.860	17.860	16.900	17.260	16.244	8,521,800
2017-06-08	17.680	17.870	17.600	17.840	16.790	7,665,600
2017-06-07	17.810	17.860	17.560	17.720	16.677	6,955,600
2017-06-06	17.360	17.930	17.360	17.810	16.761	6,680,700
2017-06-05	17.590	17.680	17.510	17.530	16.498	5,833,800
2017-06-02	17.770	17.780	17.420	17.590	16.554	8,213,000
2017-06-01	17.290	17.790	17.280	17.780	16.733	11,255,200
2017-05-31	17.550	17.550	17.170	17.240	16.225	12,083,700
2017-05-30	17.740	17.800	17.200	17.370	16.347	10,606,200
2017-05-26	17.390	17.760	17.090	17.670	16.630	20,182,000
2017-05-25	16.840	17.140	16.780	16.940	15.943	17,021,000
2017-05-24	16.450	16.850	16.330	16.780	15.792	10,953,000
2017-05-23	16.250	16.390	16.080	16.360	15.397	9,650,600
2017-05-22	16.120	16.660	15.970	16.190	15.237	5,693,400
2017-05-19	15.600	16.100	15.600	16.010	15.067	8,602,600
2017-05-18	15.270	15.690	15.270	15.510	14.597	6,230,300
2017-05-17	16.040	16.130	15.250	15.260	14.362	10,225,800
2017-05-16	16.190	16.260	15.930	16.250	15.293	7,247,400
2017-05-15	15.620	16.120	15.500	16.110	15.162	7,786,900
2017-05-12	15.730	15.780	15.510	15.530	14.616	1,950,500
2017-05-11	15.700	15.820	15.570	15.710	14.785	3,963,300
2017-05-10	15.650	15.760	15.590	15.750	14.823	5,772,400
2017-05-09	15.160	15.550	15.100	15.540	14.625	4,809,200
2017-05-08	15.180	15.220	15.020	15.140	14.249	4,449,600
2017-05-05	15.080	15.180	15.020	15.160	14.267	4,013,600
2017-05-04	15.130	15.280	14.970	15.080	14.192	5,547,900
2017-05-03	14.690	15.160	14.640	15.110	14.220	6,747,400
2017-05-02	14.970	15.030	14.680	14.740	13.872	5,444,400
2017-05-01	15.030	15.120	14.940	14.990	14.107	3,186,000
2017-04-28	15.190	15.190	14.950	15.020	14.136	8,507,100
2017-04-27	14.980	15.160	14.900	15.090	14.202	5,845,600
2017-04-26	14.820	15.170	14.690	14.720	13.853	8,307,000
2017-04-25	15.120	15.560	15.120	15.490	14.578	9,710,200
2017-04-24	15.090	15.140	14.900	15.060	14.173	3,394,300
2017-04-21	14.880	15.040	14.720	14.900	14.023	3,125,900
2017-04-20	14.960	15.010	14.740	14.940	14.060	4,632,600
2017-04-19	14.970	15.230	14.830	14.900	14.023	5,760,600
2017-04-18	14.750	14.920	14.730	14.890	14.013	3,497,800
2017-04-17	14.730	14.880	14.660	14.830	13.957	3,886,400
2017-04-13	14.780	14.890	14.660	14.680	13.816	7,408,600
2017-04-12	14.800	14.860	14.580	14.810	13.938	9,673,200
2017-04-11	15.000	15.070	14.650	14.850	13.976	9,600,700
2017-04-10	15.170	15.250	15.010	15.080	14.192	3,401,700
2017-04-07	15.100	15.210	15.040	15.140	14.249	4,793,900

← NewerPage 40 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.