Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-27	20.210	20.490	20.040	20.270	17.249	10,328,500
2011-01-26	19.960	20.110	19.640	20.010	17.028	7,319,300
2011-01-25	19.950	19.980	19.570	19.790	16.841	12,220,900
2011-01-24	20.130	20.440	19.910	19.970	16.994	12,730,300
2011-01-21	20.740	20.800	19.980	20.080	17.088	11,909,000
2011-01-20	20.770	20.870	20.060	20.430	17.386	18,861,100
2011-01-19	21.560	21.590	21.060	21.230	18.066	13,418,100
2011-01-18	21.550	22.010	21.540	21.890	18.628	10,643,600
2011-01-14	21.480	21.880	21.290	21.870	18.611	12,481,200
2011-01-13	21.010	21.500	20.770	21.430	18.237	15,789,000
2011-01-12	20.720	20.990	20.380	20.990	17.862	12,935,100
2011-01-11	20.450	20.660	20.250	20.530	17.471	11,327,200
2011-01-10	19.960	20.450	19.760	20.280	17.258	15,554,000
2011-01-07	19.850	20.340	19.460	20.040	17.054	23,809,100
2011-01-06	18.720	19.660	18.550	19.560	16.645	17,352,100
2011-01-05	17.960	18.560	17.780	18.560	15.794	15,256,400
2011-01-04	18.560	18.730	17.950	18.120	15.420	29,101,600
2011-01-03	18.740	18.900	18.390	18.540	15.777	13,439,100
2010-12-31	18.360	18.550	18.200	18.550	15.786	5,687,500
2010-12-30	18.410	18.440	18.190	18.370	15.633	5,560,100
2010-12-29	18.560	18.600	18.410	18.440	15.692	4,007,100
2010-12-28	18.700	18.750	18.370	18.550	15.786	6,148,500
2010-12-27	18.810	18.870	18.510	18.720	15.930	6,343,600
2010-12-23	18.880	19.050	18.770	18.930	16.109	5,530,500
2010-12-22	19.070	19.100	18.640	18.880	16.067	8,287,200
2010-12-21	19.090	19.170	19.000	19.070	16.228	7,910,000
2010-12-20	18.750	19.210	18.470	19.050	16.211	15,355,700
2010-12-17	18.770	19.120	18.660	18.860	16.050	20,617,600
2010-12-16	18.720	18.830	18.520	18.570	15.803	7,891,600
2010-12-15	19.070	19.300	18.600	18.620	15.845	11,469,500
2010-12-14	19.190	19.520	18.940	19.130	16.279	8,130,300
2010-12-13	19.650	19.820	19.110	19.150	16.296	12,848,900
2010-12-10	19.600	19.820	19.390	19.560	16.645	11,118,800
2010-12-09	20.280	20.280	19.730	19.750	16.807	8,165,600
2010-12-08	20.170	20.330	19.880	20.100	17.105	9,492,700
2010-12-07	20.530	20.650	20.160	20.190	17.181	7,705,200
2010-12-06	20.380	20.500	20.100	20.240	17.224	6,898,300
2010-12-03	19.990	20.550	19.900	20.440	17.394	13,003,100
2010-12-02	20.130	20.490	19.940	20.460	17.411	18,772,200
2010-12-01	19.640	20.200	19.610	20.200	17.190	15,870,800
2010-11-30	19.270	19.620	19.120	19.280	16.407	9,085,400
2010-11-29	19.540	19.760	19.060	19.400	16.509	11,138,300
2010-11-26	19.740	19.810	19.580	19.580	16.662	3,599,600
2010-11-24	19.900	20.050	19.700	19.810	16.858	10,137,100
2010-11-23	19.780	20.110	19.680	19.800	16.849	10,386,500
2010-11-22	20.050	20.250	19.820	20.000	17.020	11,145,000
2010-11-19	19.390	20.430	19.250	20.090	17.096	33,653,300
2010-11-18	19.050	19.310	18.860	18.940	16.118	18,388,500
2010-11-17	18.980	19.340	18.690	18.740	15.947	13,169,400
2010-11-16	19.350	19.440	18.830	18.940	16.118	13,646,400
2010-11-15	19.990	20.090	19.220	19.430	16.535	13,881,100
2010-11-12	19.960	20.370	19.470	19.830	16.875	13,654,000
2010-11-11	19.660	20.100	18.930	20.020	17.037	15,637,900
2010-11-10	20.520	20.550	19.960	20.260	17.241	10,722,400
2010-11-09	20.770	20.790	20.330	20.450	17.403	10,416,900
2010-11-08	20.650	21.000	20.650	20.770	17.675	6,746,300
2010-11-05	20.720	20.950	20.370	20.800	17.700	12,416,900
2010-11-04	19.970	20.700	19.840	20.520	17.462	15,141,400
2010-11-03	19.610	19.790	19.460	19.690	16.756	9,955,000
2010-11-02	19.840	20.090	19.580	19.630	16.705	16,306,800

← NewerPage 67 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.