Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	14.370	14.590	14.370	14.560	13.650	4,929,300
2017-01-09	14.180	14.390	14.150	14.370	13.472	4,363,700
2017-01-06	14.080	14.230	13.940	14.180	13.294	2,695,800
2017-01-05	14.260	14.410	14.030	14.040	13.163	3,006,400
2017-01-04	14.040	14.260	14.040	14.240	13.350	4,478,800
2017-01-03	13.930	14.120	13.850	14.050	13.172	5,121,500
2016-12-30	14.100	14.190	13.840	13.870	13.003	3,147,300
2016-12-29	14.100	14.230	14.010	14.110	13.228	3,334,200
2016-12-28	14.340	14.350	14.090	14.140	13.256	2,445,700
2016-12-27	14.330	14.450	14.280	14.340	13.444	1,659,900
2016-12-23	14.230	14.360	14.230	14.320	13.425	1,395,700
2016-12-22	14.460	14.460	14.160	14.290	13.397	2,924,800
2016-12-21	14.350	14.500	14.350	14.380	13.481	2,912,500
2016-12-20	14.240	14.400	14.180	14.340	13.444	3,476,000
2016-12-19	14.210	14.400	14.190	14.200	13.313	3,685,000
2016-12-16	14.540	14.670	14.320	14.320	13.425	5,331,700
2016-12-15	14.330	14.540	14.300	14.490	13.585	3,305,900
2016-12-14	14.310	14.410	14.240	14.260	13.369	2,833,900
2016-12-13	14.180	14.370	14.150	14.310	13.416	4,530,200
2016-12-12	14.310	14.310	14.010	14.170	13.285	3,747,200
2016-12-09	14.400	14.450	14.260	14.350	13.453	6,258,800
2016-12-08	14.330	14.420	14.220	14.250	13.360	4,509,400
2016-12-07	14.080	14.430	14.030	14.370	13.472	6,401,000
2016-12-06	14.130	14.190	14.030	14.060	13.181	3,405,100
2016-12-05	13.590	14.210	13.590	14.030	13.153	7,528,400
2016-12-02	13.860	14.060	13.800	14.020	13.144	4,081,600
2016-12-01	14.330	14.460	13.850	13.980	13.050	7,527,900
2016-11-30	14.350	14.540	14.300	14.340	13.386	5,543,100
2016-11-29	14.440	14.500	14.300	14.380	13.424	3,883,500
2016-11-28	14.530	14.700	14.460	14.480	13.517	4,930,400
2016-11-25	14.640	14.790	14.610	14.660	13.685	1,412,700
2016-11-23	14.750	14.820	14.610	14.690	13.713	3,734,200
2016-11-22	14.820	14.880	14.730	14.810	13.825	5,527,500
2016-11-21	14.730	15.000	14.670	14.750	13.769	9,770,000
2016-11-18	14.630	14.800	14.150	14.800	13.816	25,437,300
2016-11-17	13.450	13.580	13.230	13.360	12.471	7,846,000
2016-11-16	13.410	13.520	13.360	13.430	12.537	3,933,000
2016-11-15	13.310	13.520	13.150	13.430	12.537	4,803,400
2016-11-14	12.980	13.240	12.880	13.190	12.313	6,260,900
2016-11-11	12.480	12.990	12.480	12.980	12.117	6,270,500
2016-11-10	12.830	12.960	12.310	12.490	11.659	4,804,000
2016-11-09	12.390	12.780	12.300	12.700	11.855	4,299,400
2016-11-08	12.810	12.870	12.680	12.700	11.855	3,028,200
2016-11-07	12.690	12.870	12.600	12.850	11.995	4,462,100
2016-11-04	12.570	12.680	12.440	12.520	11.687	3,844,000
2016-11-03	12.850	12.890	12.410	12.630	11.790	4,594,300
2016-11-02	12.950	13.100	12.850	12.940	12.079	3,856,200
2016-11-01	13.180	13.230	12.790	12.950	12.089	4,219,200
2016-10-31	13.140	13.200	12.960	13.030	12.163	2,958,600
2016-10-28	13.540	13.540	13.050	13.100	12.229	7,224,900
2016-10-27	13.420	13.610	13.100	13.120	12.247	3,973,300
2016-10-26	13.050	13.510	13.050	13.400	12.509	5,967,700
2016-10-25	13.100	13.320	12.970	13.160	12.285	3,577,600
2016-10-24	12.950	13.080	12.910	13.070	12.201	1,943,300
2016-10-21	12.990	13.070	12.840	12.900	12.042	2,681,100
2016-10-20	12.910	13.130	12.850	13.050	12.182	3,425,900
2016-10-19	12.840	13.020	12.760	12.910	12.051	3,772,700
2016-10-18	13.000	13.040	12.940	13.010	12.145	2,187,700
2016-10-17	12.920	13.020	12.780	12.870	12.014	3,287,300
2016-10-14	13.100	13.200	12.980	13.000	12.135	3,459,100

← NewerPage 42 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.