Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	15.160	15.210	14.900	15.100	14.211	8,914,200
2017-04-05	15.020	15.190	14.940	14.990	14.107	8,699,400
2017-04-04	14.910	15.060	14.870	14.960	14.079	5,285,300
2017-04-03	15.140	15.250	14.870	15.000	14.117	10,896,700
2017-03-31	15.490	15.580	15.260	15.260	14.362	7,280,800
2017-03-30	15.690	15.750	15.590	15.610	14.635	6,500,200
2017-03-29	15.650	15.810	15.620	15.740	14.756	4,339,000
2017-03-28	15.720	15.820	15.580	15.700	14.719	6,630,300
2017-03-27	15.700	15.810	15.450	15.730	14.747	5,613,200
2017-03-24	16.060	16.110	15.850	15.900	14.906	6,088,300
2017-03-23	15.770	16.120	15.720	15.910	14.916	4,919,600
2017-03-22	15.640	16.010	15.520	15.850	14.860	8,221,300
2017-03-21	16.300	16.340	15.660	15.700	14.719	9,768,800
2017-03-20	16.100	16.330	16.080	16.250	15.235	5,733,400
2017-03-17	16.060	16.160	15.990	16.120	15.113	5,021,300
2017-03-16	16.010	16.230	16.000	16.070	15.066	3,892,200
2017-03-15	16.050	16.130	15.970	16.000	15.000	3,809,200
2017-03-14	16.190	16.200	15.960	16.020	15.019	5,895,600
2017-03-13	16.700	16.720	16.150	16.270	15.253	10,474,600
2017-03-10	15.960	16.560	15.930	16.390	15.366	11,111,800
2017-03-09	15.800	15.930	15.760	15.830	14.841	3,347,300
2017-03-08	15.990	16.110	15.830	15.840	14.850	4,115,900
2017-03-07	16.000	16.130	15.840	15.940	14.944	4,147,500
2017-03-06	16.010	16.090	15.670	16.030	15.028	7,754,400
2017-03-03	16.250	16.370	15.930	16.090	15.085	13,944,700
2017-03-02	15.940	16.010	15.740	15.850	14.860	9,179,100
2017-03-01	15.950	16.000	15.770	15.930	14.935	11,465,400
2017-02-28	16.070	16.080	15.570	15.600	14.625	6,865,200
2017-02-27	16.020	16.040	15.800	16.020	15.019	5,708,000
2017-02-24	15.800	16.040	15.550	16.010	15.010	3,785,700
2017-02-23	16.300	16.300	15.860	16.010	15.010	4,809,800
2017-02-22	16.230	16.300	16.110	16.280	15.263	3,537,000
2017-02-21	15.860	16.260	15.820	16.210	15.197	6,043,800
2017-02-17	15.700	15.820	15.560	15.810	14.822	2,536,900
2017-02-16	15.810	15.880	15.670	15.790	14.803	2,906,900
2017-02-15	15.590	15.820	15.540	15.810	14.822	5,892,500
2017-02-14	15.750	15.760	15.480	15.580	14.606	2,469,100
2017-02-13	15.600	15.730	15.530	15.680	14.700	2,620,500
2017-02-10	15.680	15.730	15.460	15.480	14.513	2,230,000
2017-02-09	15.650	15.710	15.490	15.660	14.681	4,081,600
2017-02-08	15.750	15.830	15.630	15.680	14.700	2,793,300
2017-02-07	15.860	15.890	15.560	15.720	14.738	4,592,300
2017-02-06	15.790	15.880	15.650	15.760	14.775	5,165,300
2017-02-03	15.450	15.760	15.380	15.720	14.738	7,291,600
2017-02-02	15.250	15.420	15.170	15.390	14.428	6,223,500
2017-02-01	15.490	15.590	15.130	15.330	14.372	8,472,100
2017-01-31	14.730	14.970	14.690	14.870	13.941	3,233,200
2017-01-30	14.970	15.080	14.800	14.910	13.978	3,847,300
2017-01-27	15.110	15.250	15.050	15.090	14.147	2,596,500
2017-01-26	15.360	15.450	15.080	15.120	14.175	7,608,600
2017-01-25	14.660	15.280	14.650	15.260	14.306	13,833,500
2017-01-24	14.010	14.520	13.970	14.510	13.603	8,416,800
2017-01-23	14.040	14.150	13.830	13.950	13.078	4,831,700
2017-01-20	14.150	14.260	14.080	14.110	13.228	3,401,900
2017-01-19	14.180	14.260	14.100	14.100	13.219	2,185,500
2017-01-18	14.300	14.310	14.110	14.210	13.322	1,959,600
2017-01-17	14.390	14.510	14.190	14.220	13.331	1,978,400
2017-01-13	14.480	14.600	14.450	14.470	13.566	2,149,300
2017-01-12	14.440	14.530	14.070	14.420	13.519	3,201,700
2017-01-11	14.510	14.600	14.380	14.540	13.631	4,407,600

← NewerPage 41 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.