MRVL - Marvell Technology Group Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201924.9125.2424.7724.8524.8514,480,930
Apr 17, 201924.4525.4124.3524.8724.8725,137,700
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
Jan 31, 201918.3018.7118.1618.5318.4811,476,900
Jan 30, 201918.4418.4818.1618.3718.329,679,400
Jan 29, 201918.4218.4817.9018.1318.0810,201,200
Jan 28, 201917.9418.5717.8018.3618.3112,975,800
Jan 25, 201917.8218.8617.7718.5718.5129,605,000
Jan 24, 201917.0017.8616.9717.5017.4520,010,200
Jan 23, 201916.7316.9516.5416.6816.6310,392,100
Jan 22, 201916.7616.8216.4016.6616.6110,433,100
Jan 18, 201916.6817.2516.5316.8816.8318,502,300
Jan 17, 201916.5216.6016.3316.5216.4712,741,300
Jan 16, 201916.8416.9916.6316.6416.598,583,200
Jan 15, 201917.0517.2716.7916.8416.7910,151,300
Jan 14, 201917.1317.2516.9717.0416.996,910,700
Jan 11, 201917.0117.4816.9517.3317.2815,121,300
Jan 10, 201916.9817.2016.7917.1117.0610,672,900
Jan 09, 201916.8117.1116.7417.0917.047,767,500
Jan 08, 201916.8116.8916.4316.6916.6410,637,000
Jan 07, 201916.2716.7016.2516.6116.568,462,900
Jan 04, 201916.1316.3815.9916.2416.1913,825,100
Jan 03, 201916.1416.3915.7015.7715.7213,104,200
Jan 02, 201915.9016.7615.8116.5016.4518,511,500
Dec 31, 201815.8816.2215.8316.1916.1412,795,700
Dec 28, 201815.7915.9415.5915.6515.606,691,700
Dec 27, 201815.2615.7115.1815.7015.658,725,300
Dec 26, 201814.5815.4814.3415.4715.429,799,900
Dec 24, 201814.7714.8414.4014.4114.374,340,100
Dec 24, 20180.06 Dividend
Dec 21, 201814.9915.1814.7114.8914.7913,027,300
Dec 20, 201814.7615.3314.6314.8514.7512,849,000
Dec 19, 201815.3615.7614.7214.7614.6613,503,300
Dec 18, 201815.3615.9915.3615.4415.3312,562,500
Dec 17, 201815.2915.5015.1015.2515.148,722,800
Dec 14, 201815.4915.6515.3015.3815.279,006,600
Dec 13, 201815.9216.0015.3815.6515.5420,932,200
Dec 12, 201815.5815.9115.3415.3515.2412,820,700
Dec 11, 201815.6415.7515.2515.3015.197,947,700
Dec 10, 201815.4015.7015.1915.3515.2411,796,000
Dec 07, 201815.9316.0815.3215.4415.3310,758,100
Dec 06, 201815.9716.2515.2616.0915.9828,043,000
Dec 04, 201816.2816.3615.4715.5015.3916,395,600
Dec 03, 201816.5316.7216.3216.3816.279,410,400
Nov 30, 201815.9916.1615.8016.1116.0010,689,500
Nov 29, 201815.9716.3115.8816.0715.966,814,100
Nov 28, 201816.0916.1915.7016.1015.998,329,300
Nov 27, 201815.9016.1715.6016.0215.919,742,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...