MRVL - Marvell Technology Group Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201924.5524.9523.6323.7823.787,245,599
Aug 22, 201925.0625.1124.6124.8024.806,231,600
Aug 21, 201925.2025.2524.7024.8224.829,520,100
Aug 20, 201925.1725.2124.8924.9224.923,621,400
Aug 19, 201925.5825.6925.1325.1725.174,654,800
Aug 16, 201924.4525.1324.4224.9424.945,817,500
Aug 15, 201924.9525.0324.0224.0824.088,571,000
Aug 14, 201924.4824.8524.2824.7024.705,921,800
Aug 13, 201923.8825.3523.7925.1425.1411,852,600
Aug 12, 201924.5924.8423.8123.9223.9210,196,000
Aug 09, 201925.0725.2824.7124.7224.727,308,600
Aug 08, 201925.0225.3724.6925.3625.369,301,900
Aug 07, 201924.0224.8123.9624.7024.7010,635,900
Aug 06, 201924.4524.7324.0624.2724.2710,110,300
Aug 05, 201924.4424.5023.6923.9523.9510,797,900
Aug 02, 201925.1825.4524.8925.0325.038,322,000
Aug 01, 201926.3626.7925.2925.6525.6511,023,000
Jul 31, 201926.9027.0126.0126.2626.269,769,100
Jul 30, 201927.0027.0826.6826.8726.877,175,400
Jul 29, 201927.3327.4127.0127.2827.284,842,600
Jul 26, 201927.4527.6427.2627.3327.337,531,500
Jul 25, 201926.9527.3926.8027.2127.2115,639,200
Jul 24, 201926.5027.2826.4127.1727.1715,198,100
Jul 23, 201926.0926.5225.9826.5026.506,782,400
Jul 22, 201925.6026.0325.5425.8525.857,107,900
Jul 19, 201926.6026.6125.8525.9225.927,402,000
Jul 18, 201926.0926.6526.0526.3926.399,971,000
Jul 17, 201926.0126.2825.6926.1026.1010,488,500
Jul 16, 201925.9926.1425.5925.7325.736,720,000
Jul 15, 201925.5526.1825.5526.0126.019,393,100
Jul 12, 201924.9925.4124.9225.4025.405,473,500
Jul 11, 201925.1125.1524.7124.8924.896,004,300
Jul 11, 20190.06 Dividend
Jul 10, 201924.8725.2924.7525.1025.047,479,500
Jul 09, 201924.0124.6724.0024.5624.506,013,300
Jul 08, 201924.0524.2523.8924.1424.084,879,600
Jul 05, 201924.4624.5324.0524.3024.245,074,000
Jul 03, 201924.4524.6524.1224.5724.517,971,000
Jul 02, 201924.2324.2423.9424.0323.976,300,500
Jul 01, 201924.9424.9824.0024.2724.2114,323,800
Jun 28, 201924.1324.2423.7523.8723.8114,472,400
Jun 27, 201923.9824.3523.8223.8923.836,706,200
Jun 26, 201923.8224.2023.6723.7123.6510,674,000
Jun 25, 201923.7823.9923.4023.4123.356,013,700
Jun 24, 201923.9224.1423.7523.7823.726,229,800
Jun 21, 201924.0024.1423.7323.9723.9111,021,400
Jun 20, 201924.8724.9224.0424.1224.068,621,500
Jun 19, 201924.5524.6924.2424.3124.255,964,200
Jun 18, 201923.9724.6023.9224.5524.498,869,000
Jun 17, 201923.7724.0223.6323.7223.665,066,400
Jun 14, 201923.6224.0023.4323.8323.775,691,300
Jun 13, 201924.3924.4724.1824.2624.208,078,600
Jun 12, 201924.4824.5623.9024.0624.007,899,700
Jun 11, 201924.9125.0724.3324.6724.6111,312,700
Jun 10, 201924.1724.8524.1424.4524.3914,926,700
Jun 07, 201923.8524.1823.5624.0523.9912,180,400
Jun 06, 201923.2923.7423.0723.6923.638,467,200
Jun 05, 201923.5823.9022.8523.1723.1110,973,900
Jun 04, 201922.7023.4622.4923.4223.3615,107,700
Jun 03, 201922.2922.8522.2222.3522.3010,711,000
May 31, 201922.2622.6421.7922.3022.2519,941,300
May 30, 201922.1022.6822.0722.1922.1412,816,600
May 29, 201922.0222.2121.5322.0221.9714,232,200
May 28, 201921.9522.0821.3021.3421.2912,785,400
May 24, 201922.2022.4121.9121.9221.874,942,700
May 23, 201922.2822.3321.7722.1222.079,991,500
May 22, 201922.1222.6322.0222.6022.5510,739,400
May 21, 201922.3222.6221.9322.4022.3515,333,800
May 20, 201922.0622.3321.5721.7421.6917,319,300
May 17, 201922.6123.4622.5222.6222.5711,575,700
May 16, 201922.6123.2822.3523.1023.049,764,700
May 15, 201922.5023.2622.4523.1023.047,282,300
May 14, 201922.4922.9622.3222.8922.8410,021,200
May 13, 201922.9222.9822.0322.1422.0914,438,800
May 10, 201923.3623.7022.9223.5123.457,448,600
May 09, 201923.5623.5622.8423.4023.349,471,000
May 08, 201923.7124.1323.6723.8623.807,784,400
May 07, 201924.2024.3823.4823.8523.7914,175,000
May 06, 201923.6324.4923.5524.4324.378,585,500
May 03, 201924.8124.9224.4124.6924.638,489,100
May 02, 201924.6424.9924.4524.7124.658,839,100
May 01, 201925.1625.3324.6624.6824.629,213,600
Apr 30, 201925.0225.3324.8625.0224.9616,850,200
Apr 29, 201925.0525.3524.8025.1425.089,213,800
Apr 26, 201924.8925.1324.7525.0625.0018,043,000
Apr 25, 201925.4225.5325.0225.4025.3413,981,700
Apr 24, 201925.3225.7425.2525.4725.4115,549,900
Apr 23, 201924.8525.2024.7525.1225.0611,051,200
Apr 22, 201924.7024.9824.5224.8424.789,349,400
Apr 18, 201924.9125.2424.7724.8524.7914,936,700
Apr 17, 201924.4525.4124.3524.8724.8125,140,300
Apr 16, 201923.8324.1923.6824.0123.9519,847,800
Apr 15, 201923.8424.1123.5423.7123.6522,394,000
Apr 12, 201922.9723.9322.9023.7423.6827,099,500
Apr 11, 201922.3522.6422.0922.6422.5913,546,000
Apr 10, 201921.7222.3821.6022.3422.2923,482,000
Apr 09, 201921.3221.7221.2721.7121.6614,212,700
Apr 08, 201921.1421.5121.1021.4421.3912,445,200
Apr 05, 201920.9921.3620.8121.3021.2515,739,600
Apr 04, 201920.5921.0920.5520.9720.9218,746,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...