Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	15.500	15.700	15.500	15.670	13.854	3,966,900
2014-03-03	15.090	15.480	14.840	15.430	13.642	3,938,300
2014-02-28	15.350	15.490	15.200	15.290	13.518	3,157,800
2014-02-27	15.260	15.450	15.130	15.320	13.544	4,979,500
2014-02-26	15.100	15.420	15.090	15.280	13.509	3,184,500
2014-02-25	15.400	15.440	15.030	15.110	13.359	6,854,300
2014-02-24	15.560	15.880	15.400	15.420	13.633	7,359,500
2014-02-21	16.020	16.620	15.280	15.600	13.792	11,432,700
2014-02-20	15.710	16.150	15.710	16.130	14.260	7,722,300
2014-02-19	15.760	15.940	15.630	15.770	13.942	6,135,800
2014-02-18	15.360	15.830	15.340	15.730	13.907	6,531,200
2014-02-14	15.320	15.400	15.060	15.320	13.544	3,233,700
2014-02-13	15.150	15.300	15.060	15.230	13.465	3,508,700
2014-02-12	14.880	15.260	14.860	15.250	13.482	5,154,500
2014-02-11	14.860	14.900	14.530	14.820	13.102	3,832,500
2014-02-10	14.830	14.930	14.690	14.860	13.138	3,746,600
2014-02-07	14.650	14.960	14.640	14.900	13.173	4,523,300
2014-02-06	14.550	14.660	14.510	14.620	12.925	1,996,600
2014-02-05	14.410	14.640	14.350	14.530	12.846	3,601,700
2014-02-04	14.460	14.610	14.330	14.430	12.757	3,380,300
2014-02-03	14.980	14.990	14.400	14.450	12.775	5,534,100
2014-01-31	14.920	15.080	14.820	14.930	13.200	4,202,900
2014-01-30	15.030	15.150	14.910	15.030	13.288	3,749,200
2014-01-29	14.760	15.040	14.660	14.870	13.146	5,181,400
2014-01-28	14.760	14.940	14.540	14.930	13.200	5,853,600
2014-01-27	14.850	15.030	14.590	14.830	13.111	5,180,700
2014-01-24	15.050	15.100	14.760	14.760	13.049	5,254,100
2014-01-23	15.180	15.330	15.040	15.180	13.421	5,288,100
2014-01-22	14.900	15.350	14.890	15.330	13.553	6,772,900
2014-01-21	14.780	14.930	14.580	14.890	13.164	5,427,000
2014-01-17	14.730	14.960	14.570	14.680	12.979	6,519,400
2014-01-16	15.350	15.460	14.730	14.760	13.049	11,259,600
2014-01-15	15.580	15.750	15.280	15.520	13.721	11,521,300
2014-01-14	15.240	15.820	15.240	15.810	13.978	8,445,700
2014-01-13	15.160	15.290	15.100	15.230	13.465	4,993,300
2014-01-10	15.340	15.490	15.180	15.210	13.447	6,934,500
2014-01-09	15.110	15.300	15.040	15.150	13.394	6,377,800
2014-01-08	14.700	15.030	14.640	14.970	13.235	6,496,500
2014-01-07	14.650	15.120	14.650	14.700	12.996	12,632,500
2014-01-06	14.160	14.720	14.160	14.640	12.943	8,749,300
2014-01-03	14.160	14.250	14.060	14.160	12.519	2,691,400
2014-01-02	14.380	14.440	14.040	14.170	12.528	5,268,500
2013-12-31	14.350	14.640	14.260	14.380	12.713	10,160,300
2013-12-30	13.600	13.840	13.580	13.760	12.165	2,905,600
2013-12-27	13.850	13.890	13.600	13.630	12.050	2,583,000
2013-12-26	13.400	13.980	13.360	13.760	12.165	7,580,700
2013-12-24	13.420	13.500	13.390	13.420	11.865	952,100
2013-12-23	13.400	13.480	13.250	13.450	11.891	3,304,300
2013-12-20	13.410	13.500	13.310	13.340	11.794	3,215,600
2013-12-19	13.400	13.600	13.360	13.450	11.891	3,332,600
2013-12-18	13.510	13.540	13.140	13.460	11.900	4,457,800
2013-12-17	13.690	13.750	13.550	13.560	11.988	6,809,300
2013-12-16	13.600	13.970	13.580	13.620	12.041	8,884,700
2013-12-13	13.250	13.310	13.120	13.150	11.626	4,822,000
2013-12-12	13.470	13.470	13.160	13.160	11.635	6,031,600
2013-12-11	13.540	13.840	13.450	13.490	11.926	7,646,600
2013-12-10	13.350	13.560	13.300	13.460	11.900	11,448,400
2013-12-09	13.390	13.600	13.320	13.420	11.812	8,630,000
2013-12-06	14.050	14.200	13.590	13.600	11.970	8,264,000
2013-12-05	14.190	14.190	13.800	13.850	12.190	6,300,200

← NewerPage 54 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.