Mail

MRVL - Marvell Technology Group Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2019	24.91	25.24	24.77	24.85	24.85	14,480,930
Apr 17, 2019	24.45	25.41	24.35	24.87	24.87	25,137,700
Apr 16, 2019	23.83	24.19	23.68	24.01	24.01	19,847,800
Apr 15, 2019	23.84	24.11	23.54	23.71	23.71	22,394,000
Apr 12, 2019	22.97	23.93	22.90	23.74	23.74	27,099,500
Apr 11, 2019	22.35	22.64	22.09	22.64	22.64	13,546,000
Apr 10, 2019	21.72	22.38	21.60	22.34	22.34	23,482,000
Apr 09, 2019	21.32	21.72	21.27	21.71	21.71	14,212,700
Apr 08, 2019	21.14	21.51	21.10	21.44	21.44	12,445,200
Apr 05, 2019	20.99	21.36	20.81	21.30	21.30	15,739,600
Apr 04, 2019	20.59	21.09	20.55	20.97	20.97	18,746,700
Apr 03, 2019	20.48	20.88	20.39	20.63	20.63	18,321,300
Apr 02, 2019	20.14	20.29	19.95	20.18	20.18	10,597,700
Apr 02, 2019	0.06 Dividend
Apr 01, 2019	20.12	20.31	20.01	20.25	20.19	10,548,700
Mar 29, 2019	19.59	19.99	19.58	19.89	19.83	16,222,400
Mar 28, 2019	19.92	20.07	19.39	19.42	19.36	12,323,400
Mar 27, 2019	19.98	20.09	19.65	19.82	19.76	11,039,200
Mar 26, 2019	19.92	20.11	19.51	19.69	19.63	6,956,900
Mar 25, 2019	19.62	19.88	19.41	19.73	19.67	6,611,100
Mar 22, 2019	20.60	20.69	19.65	19.71	19.65	11,485,100
Mar 21, 2019	20.06	20.98	20.00	20.79	20.73	12,587,900
Mar 20, 2019	20.21	20.35	19.97	20.01	19.95	8,250,300
Mar 19, 2019	20.04	20.43	20.01	20.23	20.17	9,277,900
Mar 18, 2019	20.09	20.15	19.67	19.95	19.89	7,853,100
Mar 15, 2019	19.63	20.17	19.55	20.14	20.08	17,341,700
Mar 14, 2019	19.66	19.81	19.36	19.41	19.35	5,413,100
Mar 13, 2019	19.88	19.98	19.63	19.69	19.63	7,603,800
Mar 12, 2019	19.44	19.98	19.33	19.79	19.73	13,464,300
Mar 11, 2019	18.80	19.48	18.80	19.38	19.32	12,695,200
Mar 08, 2019	18.65	18.82	18.08	18.68	18.62	21,587,800
Mar 07, 2019	19.54	19.56	19.07	19.17	19.11	22,356,400
Mar 06, 2019	20.05	20.11	19.60	19.60	19.54	10,403,300
Mar 05, 2019	20.06	20.22	19.95	20.05	19.99	7,351,500
Mar 04, 2019	20.18	20.37	19.84	20.14	20.08	11,137,000
Mar 01, 2019	20.09	20.18	19.61	20.03	19.97	10,151,900
Feb 28, 2019	19.58	20.28	19.57	19.95	19.89	12,913,900
Feb 27, 2019	19.77	19.86	19.57	19.71	19.65	6,274,200
Feb 26, 2019	19.64	19.95	19.57	19.88	19.82	11,545,200
Feb 25, 2019	20.00	20.05	19.68	19.70	19.64	10,597,700
Feb 22, 2019	19.75	19.89	19.56	19.65	19.59	7,373,500
Feb 21, 2019	19.72	19.80	19.51	19.61	19.55	6,174,200
Feb 20, 2019	19.32	19.93	19.27	19.80	19.74	12,252,200
Feb 19, 2019	19.05	19.44	18.92	19.31	19.25	12,043,700
Feb 15, 2019	19.37	19.37	18.76	18.83	18.77	12,616,000
Feb 14, 2019	19.20	19.42	19.14	19.19	19.13	9,543,200
Feb 13, 2019	19.53	19.71	19.24	19.29	19.23	11,681,900
Feb 12, 2019	19.30	19.56	19.23	19.40	19.34	16,531,300
Feb 11, 2019	18.48	19.06	18.36	19.05	18.99	9,159,200
Feb 08, 2019	18.03	18.45	17.98	18.39	18.34	7,981,400
Feb 07, 2019	17.98	18.49	17.95	18.33	18.28	21,169,900
Feb 06, 2019	18.90	19.17	18.85	19.04	18.98	18,243,700
Feb 05, 2019	18.39	18.72	18.29	18.66	18.60	7,971,900
Feb 04, 2019	18.46	18.63	18.25	18.57	18.51	5,047,700
Feb 01, 2019	18.55	18.67	18.29	18.41	18.36	7,979,800
Jan 31, 2019	18.30	18.71	18.16	18.53	18.48	11,476,900
Jan 30, 2019	18.44	18.48	18.16	18.37	18.32	9,679,400
Jan 29, 2019	18.42	18.48	17.90	18.13	18.08	10,201,200
Jan 28, 2019	17.94	18.57	17.80	18.36	18.31	12,975,800
Jan 25, 2019	17.82	18.86	17.77	18.57	18.51	29,605,000
Jan 24, 2019	17.00	17.86	16.97	17.50	17.45	20,010,200
Jan 23, 2019	16.73	16.95	16.54	16.68	16.63	10,392,100
Jan 22, 2019	16.76	16.82	16.40	16.66	16.61	10,433,100
Jan 18, 2019	16.68	17.25	16.53	16.88	16.83	18,502,300
Jan 17, 2019	16.52	16.60	16.33	16.52	16.47	12,741,300
Jan 16, 2019	16.84	16.99	16.63	16.64	16.59	8,583,200
Jan 15, 2019	17.05	17.27	16.79	16.84	16.79	10,151,300
Jan 14, 2019	17.13	17.25	16.97	17.04	16.99	6,910,700
Jan 11, 2019	17.01	17.48	16.95	17.33	17.28	15,121,300
Jan 10, 2019	16.98	17.20	16.79	17.11	17.06	10,672,900
Jan 09, 2019	16.81	17.11	16.74	17.09	17.04	7,767,500
Jan 08, 2019	16.81	16.89	16.43	16.69	16.64	10,637,000
Jan 07, 2019	16.27	16.70	16.25	16.61	16.56	8,462,900
Jan 04, 2019	16.13	16.38	15.99	16.24	16.19	13,825,100
Jan 03, 2019	16.14	16.39	15.70	15.77	15.72	13,104,200
Jan 02, 2019	15.90	16.76	15.81	16.50	16.45	18,511,500
Dec 31, 2018	15.88	16.22	15.83	16.19	16.14	12,795,700
Dec 28, 2018	15.79	15.94	15.59	15.65	15.60	6,691,700
Dec 27, 2018	15.26	15.71	15.18	15.70	15.65	8,725,300
Dec 26, 2018	14.58	15.48	14.34	15.47	15.42	9,799,900
Dec 24, 2018	14.77	14.84	14.40	14.41	14.37	4,340,100
Dec 24, 2018	0.06 Dividend
Dec 21, 2018	14.99	15.18	14.71	14.89	14.79	13,027,300
Dec 20, 2018	14.76	15.33	14.63	14.85	14.75	12,849,000
Dec 19, 2018	15.36	15.76	14.72	14.76	14.66	13,503,300
Dec 18, 2018	15.36	15.99	15.36	15.44	15.33	12,562,500
Dec 17, 2018	15.29	15.50	15.10	15.25	15.14	8,722,800
Dec 14, 2018	15.49	15.65	15.30	15.38	15.27	9,006,600
Dec 13, 2018	15.92	16.00	15.38	15.65	15.54	20,932,200
Dec 12, 2018	15.58	15.91	15.34	15.35	15.24	12,820,700
Dec 11, 2018	15.64	15.75	15.25	15.30	15.19	7,947,700
Dec 10, 2018	15.40	15.70	15.19	15.35	15.24	11,796,000
Dec 07, 2018	15.93	16.08	15.32	15.44	15.33	10,758,100
Dec 06, 2018	15.97	16.25	15.26	16.09	15.98	28,043,000
Dec 04, 2018	16.28	16.36	15.47	15.50	15.39	16,395,600
Dec 03, 2018	16.53	16.72	16.32	16.38	16.27	9,410,400
Nov 30, 2018	15.99	16.16	15.80	16.11	16.00	10,689,500
Nov 29, 2018	15.97	16.31	15.88	16.07	15.96	6,814,100
Nov 28, 2018	16.09	16.19	15.70	16.10	15.99	8,329,300
Nov 27, 2018	15.90	16.17	15.60	16.02	15.91	9,742,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...