Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	13.090	13.140	12.810	13.040	11.670	4,051,900
2014-11-14	12.870	13.150	12.760	13.140	11.760	4,448,500
2014-11-13	13.000	13.180	12.840	12.900	11.545	8,117,600
2014-11-12	13.250	13.380	13.190	13.330	11.930	2,170,000
2014-11-11	13.540	13.620	13.250	13.340	11.939	2,998,200
2014-11-10	13.380	13.570	13.360	13.570	12.144	3,446,000
2014-11-07	13.350	13.460	13.250	13.380	11.974	1,861,100
2014-11-06	13.590	13.620	13.340	13.370	11.965	2,276,900
2014-11-05	13.540	13.700	13.400	13.700	12.261	4,226,500
2014-11-04	13.490	13.570	13.370	13.500	12.082	2,905,200
2014-11-03	13.400	13.670	13.360	13.530	12.109	3,847,700
2014-10-31	12.910	13.440	12.890	13.440	12.028	4,572,800
2014-10-30	12.910	12.910	12.550	12.700	11.366	3,860,900
2014-10-29	13.020	13.140	12.880	12.980	11.616	3,501,500
2014-10-28	13.060	13.170	13.030	13.070	11.697	3,721,200
2014-10-27	13.040	13.050	12.910	13.030	11.661	2,620,800
2014-10-24	12.930	13.100	12.870	13.030	11.661	3,012,000
2014-10-23	12.810	12.950	12.740	12.890	11.536	3,241,400
2014-10-22	12.500	12.850	12.500	12.680	11.348	5,263,600
2014-10-21	12.580	12.810	12.560	12.750	11.411	3,891,200
2014-10-20	12.160	12.510	12.110	12.470	11.160	4,385,100
2014-10-17	12.230	12.450	12.140	12.150	10.874	5,223,500
2014-10-16	11.780	12.250	11.720	12.150	10.874	6,702,900
2014-10-15	11.720	11.990	11.650	11.910	10.659	7,276,000
2014-10-14	11.900	12.190	11.710	11.900	10.650	8,071,400
2014-10-13	12.180	12.260	11.650	11.670	10.444	13,606,700
2014-10-10	12.870	12.960	12.080	12.190	10.909	17,568,800
2014-10-09	13.350	13.350	13.040	13.130	11.751	4,338,100
2014-10-08	13.110	13.390	13.000	13.350	11.947	6,072,900
2014-10-07	13.100	13.240	13.030	13.040	11.670	6,606,400
2014-10-06	13.170	13.310	13.070	13.150	11.769	5,678,000
2014-10-03	13.210	13.330	13.050	13.180	11.795	4,516,500
2014-10-02	13.350	13.390	13.010	13.140	11.760	5,150,200
2014-10-01	13.430	13.430	13.180	13.370	11.965	6,746,800
2014-09-30	13.590	13.590	13.420	13.480	12.064	3,659,000
2014-09-29	13.530	13.660	13.490	13.580	12.153	2,268,000
2014-09-26	13.780	13.830	13.610	13.630	12.198	2,755,500
2014-09-25	13.740	13.830	13.570	13.720	12.279	10,142,200
2014-09-24	13.730	13.920	13.560	13.810	12.359	17,087,300
2014-09-23	13.540	13.630	13.390	13.390	11.983	4,832,500
2014-09-22	13.860	13.870	13.560	13.570	12.144	4,570,500
2014-09-19	13.920	13.980	13.770	13.950	12.484	5,409,600
2014-09-18	13.940	13.950	13.810	13.890	12.431	3,557,200
2014-09-17	13.890	14.090	13.810	13.850	12.395	9,179,000
2014-09-16	13.730	13.980	13.680	13.920	12.458	5,870,200
2014-09-15	13.850	13.870	13.600	13.730	12.288	4,005,100
2014-09-12	13.790	13.940	13.750	13.860	12.404	3,893,800
2014-09-11	13.780	13.950	13.780	13.890	12.431	2,254,800
2014-09-10	13.850	13.920	13.780	13.890	12.431	2,909,100
2014-09-09	13.990	14.000	13.850	13.890	12.431	4,026,400
2014-09-08	14.130	14.190	13.990	14.020	12.493	3,710,700
2014-09-05	14.120	14.250	14.100	14.130	12.591	5,174,700
2014-09-04	14.030	14.150	13.950	14.130	12.591	5,395,400
2014-09-03	14.120	14.160	14.020	14.030	12.502	5,132,000
2014-09-02	13.940	13.960	13.800	13.850	12.342	4,512,800
2014-08-29	13.900	14.120	13.810	13.910	12.395	6,451,700
2014-08-28	13.650	13.930	13.650	13.920	12.404	5,423,400
2014-08-27	13.450	13.800	13.450	13.760	12.262	7,166,700
2014-08-26	13.540	13.570	13.440	13.490	12.021	4,505,300
2014-08-25	13.910	13.930	13.500	13.520	12.048	5,675,100

← NewerPage 51 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.