Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-12	19.660	20.070	19.570	19.940	16.969	11,963,200
2010-05-11	19.620	20.090	19.360	19.510	16.603	9,371,900
2010-05-10	19.920	20.970	18.310	19.890	16.926	11,487,300
2010-05-07	18.700	19.260	18.130	18.860	16.050	24,431,700
2010-05-06	19.400	19.790	17.260	18.860	16.050	21,144,100
2010-05-05	19.350	20.000	19.200	19.420	16.526	17,851,100
2010-05-04	20.510	20.520	19.280	19.630	16.705	19,914,200
2010-05-03	20.890	21.050	20.600	20.790	17.692	9,403,800
2010-04-30	21.770	21.800	20.590	20.660	17.581	15,122,000
2010-04-29	21.610	21.870	21.410	21.820	18.568	8,875,100
2010-04-28	21.780	22.080	21.260	21.600	18.381	10,139,900
2010-04-27	22.100	22.500	21.390	21.420	18.228	18,908,500
2010-04-26	22.300	22.480	21.780	21.840	18.585	11,023,700
2010-04-23	21.820	22.410	21.740	22.180	18.875	17,553,000
2010-04-22	21.400	21.900	20.960	21.810	18.560	13,804,100
2010-04-21	22.150	22.480	21.370	21.760	18.517	13,840,800
2010-04-20	21.900	22.380	21.820	21.840	18.585	15,945,200
2010-04-19	21.860	21.910	21.200	21.620	18.398	17,607,800
2010-04-16	22.570	22.570	21.630	22.100	18.807	19,562,900
2010-04-15	22.570	22.870	22.510	22.580	19.215	16,252,100
2010-04-14	21.440	22.580	21.410	22.550	19.190	25,509,400
2010-04-13	21.160	21.190	20.760	20.940	17.820	10,497,300
2010-04-12	20.960	21.310	20.860	21.140	17.990	9,372,000
2010-04-09	20.720	20.980	20.530	20.970	17.845	7,896,100
2010-04-08	20.490	20.680	20.170	20.630	17.556	9,318,900
2010-04-07	20.800	20.890	20.510	20.690	17.607	6,381,400
2010-04-06	20.780	21.000	20.620	20.850	17.743	7,554,900
2010-04-05	20.510	20.980	20.370	20.960	17.837	9,977,900
2010-04-01	20.520	20.950	20.210	20.380	17.343	11,053,300
2010-03-31	20.440	20.640	20.100	20.420	17.377	11,859,800
2010-03-30	20.550	20.900	20.400	20.760	17.666	10,353,000
2010-03-29	20.160	20.500	20.160	20.460	17.411	7,839,400
2010-03-26	20.460	20.690	20.000	20.030	17.045	13,709,400
2010-03-25	21.100	21.190	20.400	20.440	17.394	17,256,000
2010-03-24	20.930	21.070	20.730	20.770	17.675	10,625,000
2010-03-23	20.670	21.460	20.620	21.140	17.990	22,673,400
2010-03-22	19.990	20.670	19.900	20.560	17.496	10,903,600
2010-03-19	20.280	20.360	19.850	20.060	17.071	9,935,100
2010-03-18	20.570	20.750	20.140	20.310	17.283	8,172,700
2010-03-17	20.410	20.710	20.170	20.450	17.403	13,969,400
2010-03-16	19.940	20.450	19.800	20.410	17.369	10,916,000
2010-03-15	20.210	20.220	19.740	19.870	16.909	9,587,300
2010-03-12	20.510	20.560	20.020	20.280	17.258	10,318,300
2010-03-11	20.540	20.550	20.210	20.510	17.454	9,462,500
2010-03-10	20.250	20.750	20.250	20.640	17.564	12,199,400
2010-03-09	20.180	20.650	20.110	20.290	17.266	11,833,400
2010-03-08	20.470	20.610	20.160	20.270	17.249	11,320,000
2010-03-05	19.650	20.410	19.530	20.400	17.360	38,196,500
2010-03-04	20.090	20.200	19.840	20.130	17.130	25,577,800
2010-03-03	20.550	20.600	19.810	19.960	16.986	14,581,100
2010-03-02	20.590	20.830	20.270	20.380	17.343	13,891,400
2010-03-01	19.500	20.230	19.420	20.080	17.088	12,376,200
2010-02-26	19.110	19.320	18.710	19.320	16.441	9,181,600
2010-02-25	18.980	19.220	18.510	19.190	16.330	11,444,800
2010-02-24	19.670	19.820	19.100	19.280	16.407	14,756,000
2010-02-23	19.780	19.860	19.220	19.420	16.526	8,424,500
2010-02-22	20.340	20.380	19.890	19.960	16.986	8,365,000
2010-02-19	19.890	20.480	19.890	20.040	17.054	11,913,800
2010-02-18	19.850	20.090	19.690	19.970	16.994	6,988,700
2010-02-17	20.200	20.260	19.860	19.990	17.011	7,134,200

← NewerPage 70 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.