Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	10.400	11.400	10.370	11.240	10.444	26,370,400
2016-07-19	10.010	10.080	9.680	9.850	9.152	6,764,400
2016-07-18	10.100	10.240	9.910	10.080	9.366	5,289,000
2016-07-15	10.100	10.180	9.990	10.000	9.292	1,946,300
2016-07-14	10.100	10.150	10.020	10.090	9.375	1,845,500
2016-07-13	10.070	10.170	10.000	10.010	9.301	3,237,100
2016-07-12	10.250	10.320	10.040	10.050	9.338	4,392,900
2016-07-11	10.080	10.200	9.990	10.000	9.292	2,556,600
2016-07-08	9.820	10.000	9.800	10.000	9.292	3,384,500
2016-07-07	9.630	9.780	9.560	9.770	9.078	4,868,100
2016-07-06	9.330	9.460	9.130	9.440	8.771	2,573,700
2016-07-05	9.540	9.540	9.310	9.370	8.706	2,037,600
2016-07-01	9.500	9.620	9.490	9.530	8.855	2,512,500
2016-06-30	9.470	9.560	9.350	9.530	8.855	5,310,800
2016-06-29	9.340	9.470	9.280	9.440	8.771	4,258,700
2016-06-28	9.230	9.330	9.130	9.230	8.576	5,383,100
2016-06-27	9.660	9.710	9.050	9.120	8.474	8,938,700
2016-06-24	10.030	10.140	9.770	9.780	9.087	7,979,700
2016-06-23	10.310	10.420	10.220	10.410	9.673	3,811,000
2016-06-22	10.100	10.270	10.040	10.220	9.496	6,834,900
2016-06-21	10.200	10.280	10.050	10.090	9.375	9,349,500
2016-06-20	10.160	10.340	10.070	10.140	9.422	4,919,100
2016-06-17	10.320	10.340	10.000	10.020	9.310	6,536,500
2016-06-16	10.020	10.350	9.910	10.310	9.580	5,900,400
2016-06-15	9.960	10.140	9.930	10.040	9.329	4,194,300
2016-06-14	9.680	9.970	9.670	9.910	9.208	8,743,300
2016-06-13	9.700	9.810	9.590	9.710	9.022	5,710,900
2016-06-10	9.790	10.120	9.540	9.820	9.125	19,122,400
2016-06-09	9.950	10.300	9.950	10.260	9.478	3,246,400
2016-06-08	10.090	10.220	10.050	10.180	9.404	4,548,200
2016-06-07	10.070	10.140	10.040	10.100	9.330	3,627,600
2016-06-06	10.180	10.200	9.990	10.010	9.247	3,522,100
2016-06-03	10.260	10.300	10.100	10.170	9.395	2,375,800
2016-06-02	10.190	10.310	10.160	10.280	9.496	2,437,900
2016-06-01	10.190	10.260	10.130	10.250	9.468	2,125,200
2016-05-31	9.550	10.290	9.520	10.230	9.450	4,917,100
2016-05-27	10.150	10.260	10.040	10.070	9.302	3,778,600
2016-05-26	10.110	10.200	10.050	10.150	9.376	8,219,200
2016-05-25	10.030	10.160	9.900	10.060	9.293	3,946,200
2016-05-24	9.960	10.040	9.910	10.010	9.247	3,366,100
2016-05-23	9.940	10.080	9.910	9.930	9.173	5,205,900
2016-05-20	9.850	10.010	9.810	9.940	9.182	6,322,300
2016-05-19	9.750	9.920	9.650	9.730	8.988	3,976,400
2016-05-18	9.680	10.050	9.560	9.800	9.053	3,023,400
2016-05-17	9.710	9.900	9.600	9.730	8.988	2,935,500
2016-05-16	9.550	9.760	9.530	9.700	8.960	2,890,500
2016-05-13	9.550	9.680	9.450	9.520	8.794	2,844,600
2016-05-12	9.760	9.800	9.390	9.510	8.785	2,306,300
2016-05-11	9.690	9.810	9.650	9.720	8.979	1,899,100
2016-05-10	9.890	9.890	9.570	9.740	8.997	2,617,300
2016-05-09	9.860	10.000	9.570	9.660	8.923	4,059,000
2016-05-06	9.480	9.570	9.430	9.570	8.840	2,563,800
2016-05-05	9.510	9.580	9.340	9.550	8.822	4,732,200
2016-05-04	9.630	9.720	9.420	9.480	8.757	4,054,200
2016-05-03	9.850	9.910	9.600	9.650	8.914	5,548,900
2016-05-02	9.920	10.010	9.680	9.750	9.007	5,410,200
2016-04-29	10.410	10.480	9.910	9.980	9.219	10,192,900
2016-04-28	10.360	10.880	10.260	10.440	9.644	9,517,300
2016-04-27	9.920	10.390	9.920	10.380	9.589	6,272,600
2016-04-26	9.980	10.100	9.960	9.960	9.201	3,403,700

← NewerPage 44 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.