Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	16.520	16.750	16.460	16.590	14.906	7,984,500
2015-02-12	16.480	16.560	16.200	16.510	14.834	6,185,300
2015-02-11	16.390	16.460	16.110	16.360	14.699	7,328,100
2015-02-10	16.200	16.420	16.110	16.350	14.690	7,779,600
2015-02-09	16.180	16.180	15.970	16.070	14.439	4,412,400
2015-02-06	16.200	16.400	16.180	16.230	14.582	7,267,800
2015-02-05	16.150	16.190	16.010	16.180	14.537	6,680,200
2015-02-04	15.730	16.190	15.710	16.130	14.493	8,467,500
2015-02-03	15.810	15.980	15.760	15.940	14.322	9,321,900
2015-02-02	15.470	15.510	14.900	15.400	13.837	8,577,600
2015-01-30	15.170	15.770	15.100	15.490	13.917	11,557,400
2015-01-29	15.380	15.530	14.930	15.270	13.720	6,586,200
2015-01-28	15.590	15.650	15.280	15.300	13.747	4,505,400
2015-01-27	15.470	15.620	15.340	15.480	13.909	3,493,300
2015-01-26	15.220	15.630	15.210	15.630	14.043	5,822,700
2015-01-23	15.680	15.900	15.360	15.520	13.944	7,688,900
2015-01-22	15.690	15.750	15.460	15.690	14.097	4,293,900
2015-01-21	15.550	15.800	15.550	15.760	14.160	4,014,800
2015-01-20	15.530	15.810	15.490	15.690	14.097	4,269,900
2015-01-16	15.270	15.670	15.200	15.540	13.962	5,560,700
2015-01-15	15.550	15.790	15.310	15.350	13.792	7,399,400
2015-01-14	15.500	15.890	15.460	15.510	13.935	18,925,900
2015-01-13	15.990	16.010	15.510	15.710	14.115	17,136,800
2015-01-12	15.910	16.090	15.830	15.920	14.304	9,750,200
2015-01-09	16.000	16.160	15.790	16.030	14.403	9,152,800
2015-01-08	15.120	16.190	15.120	16.020	14.394	27,679,700
2015-01-07	14.880	15.080	14.660	15.040	13.513	9,601,500
2015-01-06	14.300	15.040	13.840	14.830	13.324	16,125,900
2015-01-05	14.460	14.530	14.230	14.280	12.830	3,481,400
2015-01-02	14.550	14.690	14.320	14.520	13.046	3,179,700
2014-12-31	14.430	14.640	14.390	14.500	13.028	2,881,800
2014-12-30	14.300	14.520	14.180	14.470	13.001	3,697,100
2014-12-29	14.310	14.410	14.300	14.330	12.875	2,214,300
2014-12-26	14.350	14.460	14.310	14.370	12.911	2,185,800
2014-12-24	14.380	14.420	14.290	14.330	12.875	556,800
2014-12-23	14.460	14.640	14.290	14.330	12.875	1,485,100
2014-12-22	14.090	14.430	14.090	14.420	12.956	2,891,200
2014-12-19	14.300	14.300	14.050	14.180	12.740	4,559,500
2014-12-18	14.400	14.400	14.130	14.190	12.749	3,855,900
2014-12-17	13.810	14.210	13.750	14.200	12.758	5,541,100
2014-12-16	14.070	14.220	13.780	13.790	12.390	4,197,500
2014-12-15	14.310	14.400	13.950	14.080	12.651	5,523,600
2014-12-12	14.420	14.480	14.180	14.190	12.749	5,668,500
2014-12-11	14.410	14.640	14.340	14.400	12.938	6,611,500
2014-12-10	14.730	14.930	14.270	14.290	12.839	6,374,200
2014-12-09	14.800	15.120	14.640	14.750	13.253	15,734,300
2014-12-08	14.790	15.280	14.780	15.230	13.630	11,987,600
2014-12-05	14.970	15.150	14.920	15.100	13.514	5,749,000
2014-12-04	14.950	15.090	14.810	15.010	13.433	7,678,400
2014-12-03	14.540	15.150	14.490	15.090	13.505	15,419,700
2014-12-02	14.250	14.520	14.230	14.500	12.977	5,999,200
2014-12-01	14.240	14.350	14.060	14.260	12.762	4,137,100
2014-11-28	14.330	14.340	14.150	14.320	12.816	2,202,700
2014-11-26	14.060	14.400	14.050	14.370	12.860	3,912,000
2014-11-25	13.890	14.150	13.870	14.070	12.592	6,489,200
2014-11-24	13.970	14.070	13.780	13.900	12.440	7,057,900
2014-11-21	13.760	14.440	13.700	13.990	12.520	14,134,900
2014-11-20	13.260	13.540	13.140	13.300	11.903	5,507,700
2014-11-19	13.460	13.480	13.250	13.370	11.965	4,150,000
2014-11-18	13.080	13.570	13.080	13.480	12.064	5,006,100

← NewerPage 50 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.