Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	14.010	14.150	13.960	14.090	12.706	2,879,700
2015-05-11	14.170	14.200	14.070	14.080	12.697	2,822,300
2015-05-08	14.200	14.540	14.110	14.190	12.796	5,690,400
2015-05-07	14.050	14.150	13.970	14.090	12.706	4,707,600
2015-05-06	13.950	14.080	13.830	14.060	12.679	3,892,300
2015-05-05	14.110	14.130	13.820	13.900	12.534	5,780,800
2015-05-04	14.380	14.390	14.160	14.170	12.778	3,635,500
2015-05-01	14.100	14.370	14.020	14.300	12.895	4,173,400
2015-04-30	14.010	14.150	13.920	14.010	12.634	6,961,700
2015-04-29	13.810	14.180	13.810	14.060	12.679	7,376,200
2015-04-28	14.010	14.130	13.810	14.120	12.733	5,986,300
2015-04-27	13.820	14.320	13.710	14.070	12.688	14,790,400
2015-04-24	14.630	14.640	14.050	14.310	12.904	9,715,600
2015-04-23	14.420	14.580	14.400	14.540	13.112	10,513,100
2015-04-22	15.000	15.100	14.660	14.760	13.310	7,905,200
2015-04-21	15.130	15.160	14.900	14.940	13.472	3,384,400
2015-04-20	15.000	15.130	14.920	15.020	13.544	3,837,700
2015-04-17	15.200	15.280	14.890	15.010	13.535	4,273,000
2015-04-16	15.390	15.470	15.270	15.330	13.824	4,672,000
2015-04-15	15.250	15.380	15.130	15.360	13.851	4,338,500
2015-04-14	15.220	15.270	15.070	15.150	13.662	5,355,000
2015-04-13	15.240	15.390	15.150	15.260	13.761	4,363,200
2015-04-10	15.250	15.380	15.220	15.270	13.770	2,623,400
2015-04-09	15.100	15.400	14.980	15.380	13.869	6,092,500
2015-04-08	15.020	15.150	14.870	15.000	13.526	5,439,700
2015-04-07	15.070	15.300	14.930	15.060	13.581	5,803,600
2015-04-06	14.370	15.040	14.370	14.930	13.463	6,616,700
2015-04-02	14.890	15.000	14.760	14.770	13.319	4,849,600
2015-04-01	14.660	14.990	14.660	14.970	13.499	7,544,900
2015-03-31	15.170	15.170	14.650	14.700	13.256	8,957,900
2015-03-30	15.250	15.260	15.010	15.180	13.689	4,602,300
2015-03-27	14.950	15.290	14.790	15.240	13.743	7,631,700
2015-03-26	14.700	15.110	14.530	14.960	13.490	7,742,000
2015-03-25	15.560	15.560	14.850	14.870	13.409	11,158,500
2015-03-24	15.590	15.630	15.390	15.470	13.950	4,594,600
2015-03-23	15.700	15.790	15.520	15.580	14.049	7,095,100
2015-03-20	15.920	15.990	15.700	15.720	14.176	7,464,300
2015-03-19	15.780	16.000	15.750	15.800	14.248	3,703,000
2015-03-18	15.760	15.920	15.530	15.830	14.275	4,312,000
2015-03-17	16.010	16.040	15.660	15.730	14.185	7,293,400
2015-03-16	16.060	16.220	15.960	15.990	14.419	5,374,100
2015-03-13	16.020	16.150	15.910	16.060	14.482	4,090,000
2015-03-12	15.800	16.210	15.800	16.070	14.491	5,129,900
2015-03-11	16.350	16.390	16.140	16.190	14.600	5,481,000
2015-03-10	16.400	16.540	16.300	16.320	14.717	5,585,800
2015-03-09	16.500	16.660	16.420	16.500	14.825	6,201,600
2015-03-06	16.710	16.740	16.490	16.560	14.879	10,584,200
2015-03-05	16.280	16.510	16.110	16.510	14.834	7,847,500
2015-03-04	15.910	16.230	15.810	16.210	14.564	5,227,100
2015-03-03	16.200	16.350	15.960	16.000	14.376	8,055,300
2015-03-02	16.300	16.470	16.170	16.410	14.744	8,150,900
2015-02-27	16.100	16.260	16.070	16.120	14.484	9,878,800
2015-02-26	16.390	16.410	16.030	16.100	14.466	6,482,000
2015-02-25	15.940	16.440	15.940	16.340	14.681	11,431,800
2015-02-24	16.060	16.240	16.010	16.180	14.537	7,422,000
2015-02-23	16.210	16.260	15.990	16.090	14.457	5,147,400
2015-02-20	16.310	16.780	15.990	16.290	14.636	18,541,500
2015-02-19	16.240	16.450	16.190	16.400	14.735	8,223,600
2015-02-18	16.350	16.400	16.170	16.230	14.582	9,004,100
2015-02-17	16.520	16.560	16.200	16.340	14.681	10,002,700

← NewerPage 49 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.