Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-11-01	19.440	19.740	19.140	19.510	16.603	13,795,400
2010-10-29	19.310	19.420	18.970	19.280	16.407	15,393,300
2010-10-28	18.770	19.300	18.650	19.200	16.339	19,631,800
2010-10-27	17.690	18.820	17.620	18.700	15.913	28,890,000
2010-10-26	17.480	17.760	17.280	17.510	14.901	7,459,600
2010-10-25	17.790	17.980	17.390	17.570	14.952	14,383,200
2010-10-22	17.170	17.740	17.170	17.700	15.062	9,180,700
2010-10-21	17.080	17.240	16.870	17.240	14.671	11,848,600
2010-10-20	16.750	17.290	16.720	17.050	14.509	15,274,300
2010-10-19	16.700	17.020	16.510	16.710	14.220	11,144,400
2010-10-18	17.040	17.100	16.740	16.900	14.382	10,392,900
2010-10-15	17.290	17.390	16.950	17.110	14.560	15,113,100
2010-10-14	17.470	17.470	17.000	17.150	14.594	12,240,800
2010-10-13	17.110	17.440	16.750	17.310	14.730	15,116,100
2010-10-12	16.610	17.060	16.440	16.980	14.450	15,385,700
2010-10-11	16.840	16.980	16.690	16.710	14.220	7,833,900
2010-10-08	16.680	16.910	16.420	16.770	14.271	16,749,600
2010-10-07	16.410	16.740	16.260	16.580	14.109	10,670,900
2010-10-06	16.780	16.970	16.280	16.420	13.973	18,062,000
2010-10-05	17.110	17.150	16.500	16.900	14.382	34,345,200
2010-10-04	17.330	17.440	16.870	17.230	14.662	12,848,800
2010-10-01	17.720	17.990	17.460	17.500	14.892	15,859,200
2010-09-30	17.860	18.090	17.350	17.510	14.901	17,327,000
2010-09-29	17.480	17.830	17.370	17.700	15.062	12,845,900
2010-09-28	17.440	17.770	17.160	17.500	14.892	17,066,000
2010-09-27	17.730	17.770	17.390	17.430	14.833	13,120,800
2010-09-24	17.700	18.160	17.670	17.720	15.079	17,589,100
2010-09-23	17.110	17.780	16.850	17.350	14.765	12,223,200
2010-09-22	17.480	17.530	16.970	17.220	14.654	19,249,100
2010-09-21	17.750	17.750	17.500	17.540	14.926	10,860,000
2010-09-20	17.980	18.000	17.510	17.680	15.045	13,378,400
2010-09-17	17.680	17.990	17.640	17.910	15.241	18,898,800
2010-09-16	17.230	17.500	17.110	17.320	14.739	9,940,800
2010-09-15	17.330	17.390	17.000	17.320	14.739	11,485,000
2010-09-14	17.370	17.550	16.910	17.440	14.841	16,551,300
2010-09-13	17.200	17.640	17.150	17.470	14.867	14,491,200
2010-09-10	17.460	17.540	16.840	17.020	14.484	18,177,600
2010-09-09	17.470	17.590	17.160	17.400	14.807	14,321,300
2010-09-08	17.080	17.440	16.930	17.390	14.799	16,721,900
2010-09-07	16.950	17.290	16.880	17.130	14.577	16,561,900
2010-09-03	17.060	17.240	16.650	17.000	14.467	11,345,100
2010-09-02	16.290	16.810	16.180	16.810	14.305	11,961,300
2010-09-01	16.140	16.560	16.080	16.240	13.820	14,933,500
2010-08-31	16.380	16.550	15.740	15.910	13.539	16,233,300
2010-08-30	16.630	16.740	16.410	16.470	14.016	13,566,500
2010-08-27	16.200	16.710	15.700	16.570	14.101	19,154,000
2010-08-26	16.670	16.670	15.980	16.000	13.616	22,707,300
2010-08-25	16.300	16.590	15.890	16.530	14.067	21,624,100
2010-08-24	15.580	16.300	15.440	16.220	13.803	27,848,800
2010-08-23	16.390	16.440	15.650	15.720	13.377	19,450,700
2010-08-20	16.680	16.730	16.070	16.160	13.752	41,251,000
2010-08-19	14.920	15.060	14.650	14.910	12.688	17,480,900
2010-08-18	14.750	15.080	14.680	14.990	12.756	10,815,000
2010-08-17	14.900	15.100	14.690	14.750	12.552	9,831,100
2010-08-16	14.440	14.910	14.370	14.680	12.492	10,801,000
2010-08-13	14.660	14.950	14.500	14.510	12.348	12,868,900
2010-08-12	14.100	14.700	13.870	14.660	12.475	18,988,400
2010-08-11	14.500	14.620	14.260	14.550	12.382	17,170,600
2010-08-10	15.130	15.150	14.660	14.820	12.612	15,465,900
2010-08-09	15.290	15.520	15.080	15.400	13.105	7,625,300

← NewerPage 68 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.