Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-20	15.210	15.330	14.940	15.080	12.833	6,013,500
2011-07-19	14.780	15.230	14.710	15.180	12.918	8,934,000
2011-07-18	14.790	15.070	14.400	14.630	12.450	10,637,300
2011-07-15	14.760	14.930	14.540	14.870	12.654	9,404,000
2011-07-14	14.750	15.060	14.540	14.680	12.492	12,455,200
2011-07-13	14.850	15.030	14.600	14.720	12.526	9,301,200
2011-07-12	14.810	14.880	14.510	14.810	12.603	9,036,900
2011-07-11	15.150	15.240	14.800	14.860	12.646	8,785,400
2011-07-08	15.210	15.450	15.130	15.410	13.114	8,560,500
2011-07-07	15.210	15.610	15.130	15.390	13.097	10,344,600
2011-07-06	15.150	15.250	14.980	15.080	12.833	6,590,100
2011-07-05	15.300	15.340	15.050	15.190	12.926	10,963,200
2011-07-01	14.790	15.200	14.700	15.110	12.858	9,706,200
2011-06-30	14.400	14.840	14.370	14.770	12.569	9,460,300
2011-06-29	14.240	14.480	14.230	14.330	12.195	13,076,800
2011-06-28	14.180	14.320	14.070	14.150	12.041	7,683,400
2011-06-27	14.020	14.270	13.900	14.140	12.033	7,392,800
2011-06-24	14.430	14.540	14.030	14.060	11.965	19,840,400
2011-06-23	13.700	14.470	13.660	14.460	12.305	17,398,300
2011-06-22	13.960	14.110	13.800	13.890	11.820	8,285,400
2011-06-21	13.470	14.040	13.390	13.970	11.888	15,344,000
2011-06-20	13.350	13.650	13.280	13.400	11.403	14,135,400
2011-06-17	13.900	13.900	13.170	13.210	11.241	29,748,600
2011-06-16	14.050	14.130	13.660	13.790	11.735	9,553,200
2011-06-15	14.080	14.410	14.010	14.050	11.956	11,125,900
2011-06-14	14.280	14.680	14.200	14.220	12.101	13,835,500
2011-06-13	14.400	14.440	14.040	14.110	12.007	11,427,900
2011-06-10	14.730	14.800	14.330	14.400	12.254	13,859,400
2011-06-09	14.720	14.950	14.560	14.820	12.612	8,119,500
2011-06-08	14.930	15.020	14.650	14.710	12.518	11,889,800
2011-06-07	15.010	15.210	14.980	15.000	12.765	11,331,100
2011-06-06	15.130	15.280	14.940	14.960	12.731	7,042,100
2011-06-03	15.500	15.720	15.130	15.150	12.892	16,282,700
2011-06-02	15.750	15.880	15.650	15.730	13.386	11,144,600
2011-06-01	16.240	16.270	15.700	15.720	13.377	16,249,700
2011-05-31	16.240	16.360	15.920	16.240	13.820	18,464,400
2011-05-27	16.160	16.360	15.960	16.170	13.760	64,353,600
2011-05-26	14.240	14.640	14.070	14.560	12.390	16,436,500
2011-05-25	14.210	14.340	14.100	14.180	12.067	6,240,200
2011-05-24	14.420	14.520	14.180	14.210	12.092	7,447,900
2011-05-23	14.130	14.530	14.110	14.340	12.203	10,691,500
2011-05-20	14.380	14.500	14.150	14.340	12.203	8,413,300
2011-05-19	14.550	14.600	14.350	14.430	12.280	3,862,300
2011-05-18	14.310	14.590	14.300	14.540	12.373	5,984,400
2011-05-17	14.150	14.350	14.010	14.300	12.169	10,433,900
2011-05-16	14.510	14.540	14.080	14.190	12.075	15,920,800
2011-05-13	14.910	15.010	14.530	14.600	12.424	10,614,900
2011-05-12	14.690	15.020	14.690	14.940	12.714	8,900,000
2011-05-11	15.090	15.140	14.670	14.830	12.620	10,895,200
2011-05-10	14.960	15.170	14.860	15.050	12.807	12,313,100
2011-05-09	14.730	14.870	14.490	14.800	12.595	10,506,200
2011-05-06	14.670	14.870	14.450	14.680	12.492	11,345,300
2011-05-05	14.940	14.940	14.440	14.570	12.399	22,500,000
2011-05-04	14.990	15.170	14.880	15.000	12.765	10,229,400
2011-05-03	15.270	15.310	14.850	15.000	12.765	15,800,000
2011-05-02	15.460	15.490	15.250	15.290	13.012	8,548,500
2011-04-29	15.550	15.650	15.400	15.430	13.131	19,738,800
2011-04-28	15.720	15.930	15.630	15.830	13.471	12,500,000
2011-04-27	15.740	15.770	15.480	15.740	13.394	9,275,100
2011-04-26	15.870	15.900	15.700	15.810	13.454	8,500,000

← NewerPage 65 of 79 · 4,735 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.