Quantcast
MRVL

Marvell Technology Group Ltd. Common Stock Historical Stock Prices

$18.87
*  
0.75
4.14%
Get MRVL Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading MRVL now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    MRVL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.34 19.12 18.29 18.87 18,672,510
10/16/2018 18.34 19.12 18.29 18.87 20,762,490
10/15/2018 18.13 18.475 17.97 18.12 11,876,820
10/12/2018 18.39 18.46 17.83 18.01 12,997,400
10/11/2018 17.41 18.56 17.18 17.72 18,080,920
10/10/2018 18.15 18.2 17.37 17.38 15,403,910
10/09/2018 18.25 18.66 18 18.47 16,556,330
10/08/2018 18.5 18.63 18.08 18.35 11,235,110
10/05/2018 19.22 19.42 18.3268 18.6 10,234,960
10/04/2018 19.45 19.65 19.15 19.28 9,868,332
10/03/2018 19.5 19.62 19.14 19.57 11,297,210
10/02/2018 19.21 19.635 19.18 19.4 12,588,280
10/01/2018 19.39 19.485 19.11 19.27 10,742,690
09/28/2018 18.66 19.3079 18.64 19.3 14,834,630
09/27/2018 18.56 18.98 18.42 18.71 11,470,520
09/26/2018 18.52 18.72 18.345 18.49 9,113,749
09/25/2018 18.96 18.98 18.49 18.59 9,242,375
09/24/2018 18.66 18.89 18.52 18.88 8,823,338
09/21/2018 18.75 18.92 18.56 18.85 15,210,370
09/20/2018 18.52 18.985 18.52 18.85 13,845,930
09/19/2018 18.74 18.93 18.31 18.45 11,284,670
09/18/2018 18.67 18.7 18.35 18.66 11,314,960
09/17/2018 18.72 18.87 18.365 18.44 8,616,918
09/14/2018 18.56 19.08 18.47 18.97 14,127,650
09/13/2018 18.5 18.665 18.135 18.54 14,651,700
09/12/2018 18.56 18.69 18.16 18.33 11,904,750
09/11/2018 18.69 19.13 18.55 18.8 15,129,130
09/10/2018 19.57 19.62 18.83 19.03 19,795,180
09/07/2018 20.9 20.9 19.28 19.45 36,017,180
09/06/2018 20.45 20.62 19.45 19.46 18,805,640
09/05/2018 20.7 20.75 20.4 20.48 9,057,535
09/04/2018 20.58 20.89 20.44 20.7 9,747,116
08/31/2018 20.88 21.08 20.62 20.68 8,583,837
08/30/2018 21.09 21.16 20.76 20.85 5,515,670
08/29/2018 20.61 21.235 20.55 21.07 8,211,424
08/28/2018 20.52 20.67 20.35 20.59 9,077,674
08/27/2018 20.64 20.92 20.48 20.49 7,724,109
08/24/2018 20.43 20.54 20.325 20.49 3,692,330
08/23/2018 20.46 20.65 20.21 20.24 4,981,291
08/22/2018 20.21 20.55 20.12 20.44 3,587,258
08/21/2018 19.96 20.39 19.85 20.3 7,167,492
08/20/2018 19.9 20.09 19.48 19.84 9,106,212
08/17/2018 20.39 20.39 19.715 19.78 12,336,670
08/16/2018 20.2 20.4 20.06 20.27 8,068,897
08/15/2018 20.28 20.44 19.89 20.09 9,306,577
08/14/2018 20.86 20.91 20.47 20.49 7,805,355
08/13/2018 20.91 21.08 20.77 20.79 5,690,301
08/10/2018 21.15 21.34 20.81 20.91 6,187,989
08/09/2018 22.02 22.05 21.67 21.69 3,208,167
08/08/2018 22.12 22.25 21.99 22.1 4,788,956
08/07/2018 21.95 22.185 21.835 22.17 5,093,660
08/06/2018 21.27 21.88 21.24 21.85 4,740,437
08/03/2018 21.5 21.64 21.175 21.37 6,762,819
08/02/2018 21 21.57 20.97 21.57 4,599,685
08/01/2018 21.3 21.615 21.09 21.2 8,826,724
07/31/2018 21.4 21.63 21.05 21.31 6,984,544
07/30/2018 21.79 21.89 20.985 21.24 5,388,484
07/27/2018 22.05 22.36 21.54 21.67 9,672,460
07/26/2018 21.65 22.12 21.65 22.06 8,983,860
07/25/2018 21.52 21.79 21.2 21.7 7,758,977
07/24/2018 21.98 22.195 21.45 21.55 7,558,439
07/23/2018 21.71 21.9 21.345 21.74 7,645,852
07/20/2018 21.65 22.115 21.46 21.86 7,805,857
07/19/2018 21.57 21.74 21.29 21.71 8,743,338
07/18/2018 21.7 21.9 21.37 21.58 7,015,443
07/17/2018 21.02 21.78 20.93 21.7 11,202,760
07/16/2018 21.86 21.97 21.14 21.15 10,419,680
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio