MRVL - Marvell Technology Group Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201923.9224.1423.7523.7823.786,366,300
Jun 21, 201924.0024.1423.7323.9723.9711,021,400
Jun 20, 201924.8724.9224.0424.1224.128,621,500
Jun 19, 201924.5524.6924.2424.3124.315,964,200
Jun 18, 201923.9724.6023.9224.5524.558,869,000
Jun 17, 201923.7724.0223.6323.7223.725,066,400
Jun 14, 201923.6224.0023.4323.8323.835,691,300
Jun 13, 201924.3924.4724.1824.2624.268,078,600
Jun 12, 201924.4824.5623.9024.0624.067,899,700
Jun 11, 201924.9125.0724.3324.6724.6711,312,700
Jun 10, 201924.1724.8524.1424.4524.4514,926,700
Jun 07, 201923.8524.1823.5624.0524.0512,180,400
Jun 06, 201923.2923.7423.0723.6923.698,467,200
Jun 05, 201923.5823.9022.8523.1723.1710,973,900
Jun 04, 201922.7023.4622.4923.4223.4215,107,700
Jun 03, 201922.2922.8522.2222.3522.3510,711,000
May 31, 201922.2622.6421.7922.3022.3019,941,300
May 30, 201922.1022.6822.0722.1922.1912,816,600
May 29, 201922.0222.2121.5322.0222.0214,232,200
May 28, 201921.9522.0821.3021.3421.3412,785,400
May 24, 201922.2022.4121.9121.9221.924,942,700
May 23, 201922.2822.3321.7722.1222.129,991,500
May 22, 201922.1222.6322.0222.6022.6010,739,400
May 21, 201922.3222.6221.9322.4022.4015,333,800
May 20, 201922.0622.3321.5721.7421.7417,319,300
May 17, 201922.6123.4622.5222.6222.6211,575,700
May 16, 201922.6123.2822.3523.1023.109,764,700
May 15, 201922.5023.2622.4523.1023.107,282,300
May 14, 201922.4922.9622.3222.8922.8910,021,200
May 13, 201922.9222.9822.0322.1422.1414,438,800
May 10, 201923.3623.7022.9223.5123.517,448,600
May 09, 201923.5623.5622.8423.4023.409,471,000
May 08, 201923.7124.1323.6723.8623.867,784,400
May 07, 201924.2024.3823.4823.8523.8514,175,000
May 06, 201923.6324.4923.5524.4324.438,585,500
May 03, 201924.8124.9224.4124.6924.698,489,100
May 02, 201924.6424.9924.4524.7124.718,839,100
May 01, 201925.1625.3324.6624.6824.689,213,600
Apr 30, 201925.0225.3324.8625.0225.0216,850,200
Apr 29, 201925.0525.3524.8025.1425.149,213,800
Apr 26, 201924.8925.1324.7525.0625.0618,043,000
Apr 25, 201925.4225.5325.0225.4025.4013,981,700
Apr 24, 201925.3225.7425.2525.4725.4715,549,900
Apr 23, 201924.8525.2024.7525.1225.1211,051,200
Apr 22, 201924.7024.9824.5224.8424.849,349,400
Apr 18, 201924.9125.2424.7724.8524.8514,936,700
Apr 17, 201924.4525.4124.3524.8724.8725,140,300
Apr 16, 201923.8324.1923.6824.0124.0119,847,800
Apr 15, 201923.8424.1123.5423.7123.7122,394,000
Apr 12, 201922.9723.9322.9023.7423.7427,099,500
Apr 11, 201922.3522.6422.0922.6422.6413,546,000
Apr 10, 201921.7222.3821.6022.3422.3423,482,000
Apr 09, 201921.3221.7221.2721.7121.7114,212,700
Apr 08, 201921.1421.5121.1021.4421.4412,445,200
Apr 05, 201920.9921.3620.8121.3021.3015,739,600
Apr 04, 201920.5921.0920.5520.9720.9718,746,700
Apr 03, 201920.4820.8820.3920.6320.6318,321,300
Apr 02, 201920.1420.2919.9520.1820.1810,597,700
Apr 02, 20190.06 Dividend
Apr 01, 201920.1220.3120.0120.2520.1910,548,700
Mar 29, 201919.5919.9919.5819.8919.8316,222,400
Mar 28, 201919.9220.0719.3919.4219.3612,323,400
Mar 27, 201919.9820.0919.6519.8219.7611,039,200
Mar 26, 201919.9220.1119.5119.6919.636,956,900
Mar 25, 201919.6219.8819.4119.7319.676,611,100
Mar 22, 201920.6020.6919.6519.7119.6511,485,100
Mar 21, 201920.0620.9820.0020.7920.7312,587,900
Mar 20, 201920.2120.3519.9720.0119.958,250,300
Mar 19, 201920.0420.4320.0120.2320.179,277,900
Mar 18, 201920.0920.1519.6719.9519.897,853,100
Mar 15, 201919.6320.1719.5520.1420.0817,341,700
Mar 14, 201919.6619.8119.3619.4119.355,413,100
Mar 13, 201919.8819.9819.6319.6919.637,603,800
Mar 12, 201919.4419.9819.3319.7919.7313,464,300
Mar 11, 201918.8019.4818.8019.3819.3212,695,200
Mar 08, 201918.6518.8218.0818.6818.6221,587,800
Mar 07, 201919.5419.5619.0719.1719.1122,356,400
Mar 06, 201920.0520.1119.6019.6019.5410,403,300
Mar 05, 201920.0620.2219.9520.0519.997,351,500
Mar 04, 201920.1820.3719.8420.1420.0811,137,000
Mar 01, 201920.0920.1819.6120.0319.9710,151,900
Feb 28, 201919.5820.2819.5719.9519.8912,913,900
Feb 27, 201919.7719.8619.5719.7119.656,274,200
Feb 26, 201919.6419.9519.5719.8819.8211,545,200
Feb 25, 201920.0020.0519.6819.7019.6410,597,700
Feb 22, 201919.7519.8919.5619.6519.597,373,500
Feb 21, 201919.7219.8019.5119.6119.556,174,200
Feb 20, 201919.3219.9319.2719.8019.7412,252,200
Feb 19, 201919.0519.4418.9219.3119.2512,043,700
Feb 15, 201919.3719.3718.7618.8318.7712,616,000
Feb 14, 201919.2019.4219.1419.1919.139,543,200
Feb 13, 201919.5319.7119.2419.2919.2311,681,900
Feb 12, 201919.3019.5619.2319.4019.3416,531,300
Feb 11, 201918.4819.0618.3619.0518.999,159,200
Feb 08, 201918.0318.4517.9818.3918.347,981,400
Feb 07, 201917.9818.4917.9518.3318.2821,169,900
Feb 06, 201918.9019.1718.8519.0418.9818,243,700
Feb 05, 201918.3918.7218.2918.6618.607,971,900
Feb 04, 201918.4618.6318.2518.5718.515,047,700
Feb 01, 201918.5518.6718.2918.4118.367,979,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...