Marvell Technology Group Ltd. Common Stockのデータ

Marvell Technology Group Ltd. Common Stockの基本情報

名前 Marvell Technology Group Ltd. Common Stock
ティッカー MRVL
国 Bermuda
上場年 2000.0
セクター Technology

Marvell Technology Group Ltd. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 54.56 52.58 54.5 52.94 7838500.0 52.94
2021-02-12 54.18 51.53 52.08 53.82 11378400.0 53.82
2021-02-11 52.24 50.83 51.2 52.11 8797900.0 52.11
2021-02-10 51.38 49.84 51.26 50.59 7117900.0 50.59
2021-02-09 51.79 51.01 51.24 51.25 6605700.0 51.25
2021-02-08 51.62 50.4 50.58 51.6 7499700.0 51.6
2021-02-05 50.69 49.58 50.69 50.05 9309000.0 50.05
2021-02-04 51.35 49.94 51.25 50.3 11072100.0 50.3
2021-02-03 52.99 50.73 52.87 51.11 10115100.0 51.11
2021-02-02 54.01 51.85 53.73 52.86 8708500.0 52.86
2021-02-01 53.06 51.61 52.06 52.87 6356500.0 52.87
2021-01-29 52.5 51.03 52.5 51.46 7818500.0 51.46
2021-01-28 53.06 51.41 51.57 52.18 9398000.0 52.18
2021-01-27 53.59 50.94 53.01 51.14 14169100.0 51.14
2021-01-26 54.94 53.2 54.9 54.0 8299300.0 54.0
2021-01-25 54.88 52.46 53.34 54.43 10775900.0 54.43
2021-01-22 53.37 52.58 52.95 52.62 6410500.0 52.62
2021-01-21 54.62 52.82 54.48 53.49 9327800.0 53.49
2021-01-20 55.7 53.98 55.19 54.08 11638400.0 54.08
2021-01-19 54.35 51.66 51.7 53.81 16424000.0 53.81
2021-01-15 51.7 50.27 51.47 50.77 7994500.0 50.77
2021-01-14 51.94 49.94 50.35 51.31 9325000.0 51.31
2021-01-13 50.71 49.43 50.61 50.24 5606800.0 50.24
2021-01-12 51.23 50.03 51.15 50.64 6391000.0 50.64
2021-01-11 50.55 48.43 48.75 50.24 9073900.0 50.24
2021-01-08 50.64 48.41 49.89 49.08 11093200.0 49.08
2021-01-07 49.13 47.25 47.45 49.02 9090400.0 49.02
2021-01-06 47.6 46.36 46.78 46.51 6516400.0 46.51
2021-01-05 47.61 46.01 46.05 47.61 5710100.0 47.61
2021-01-04 48.56 45.84 47.81 46.31 11418600.0 46.31
2020-12-31 47.79 47.06 47.45 47.54 4049000.0 47.54
2020-12-30 47.64 46.54 46.68 47.5 4277500.0 47.5
2020-12-29 47.41 45.64 47.34 46.23 5427000.0 46.23
2020-12-28 48.1 46.76 47.8 46.98 5321800.0 46.98
2020-12-24 47.1 46.26 46.73 47.05 3715900.0 47.05
2020-12-23 47.49 46.36 47.18 46.41 5697000.0 46.41
2020-12-22 47.68 46.48 47.51 47.15 4369900.0 47.15
2020-12-21 47.69 46.43 46.99 47.25 8689800.0 47.19
2020-12-18 48.42 47.11 47.16 47.51 31269000.0 47.45
2020-12-17 47.24 45.79 45.96 47.1 10196000.0 47.04
2020-12-16 45.37 44.48 45.12 45.31 8355500.0 45.25
2020-12-15 45.43 44.52 45.0 45.16 8005200.0 45.1
2020-12-14 45.02 43.67 44.0 44.33 11486400.0 44.27
2020-12-11 43.33 42.1 42.96 42.94 6769000.0 42.89
2020-12-10 43.35 42.18 42.3 42.91 5680100.0 42.86
2020-12-09 44.33 42.42 43.8 42.56 7073700.0 42.51
2020-12-08 44.14 43.32 43.89 43.68 7294100.0 43.62
2020-12-07 44.21 43.14 43.43 44.14 8869700.0 44.08
2020-12-04 44.81 42.83 44.32 43.38 22513600.0 43.32
2020-12-03 45.98 45.01 45.81 45.52 13101400.0 45.46
2020-12-02 46.67 45.45 46.4 45.62 7879600.0 45.56
2020-12-01 47.21 46.21 46.9 46.64 8102300.0 46.58
2020-11-30 46.38 44.52 45.64 46.29 8465600.0 46.23
2020-11-27 45.58 44.82 44.87 45.11 2858700.0 45.05
2020-11-25 45.2 44.36 44.94 44.6 4790900.0 44.54
2020-11-24 45.01 43.78 44.95 44.84 5351700.0 44.78
2020-11-23 44.78 43.52 44.17 44.6 7397700.0 44.54
2020-11-20 44.82 43.94 44.29 43.96 5455200.0 43.9
2020-11-19 44.41 42.78 43.03 44.18 5294200.0 44.12
2020-11-18 43.62 42.73 42.81 43.09 5156800.0 43.04
2020-11-17 43.45 42.53 43.15 42.97 5166700.0 42.92
2020-11-16 43.82 42.68 43.5 43.31 7093100.0 43.26
2020-11-13 43.95 42.69 42.89 43.26 8808300.0 43.21
2020-11-12 42.45 41.29 42.17 41.6 7138300.0 41.55
2020-11-11 42.92 41.05 41.05 42.27 10999600.0 42.22
2020-11-10 42.07 39.41 41.88 40.32 13783500.0 40.27
2020-11-09 45.61 42.13 45.61 42.21 15189300.0 42.16
2020-11-06 45.82 40.99 41.42 45.13 23484600.0 45.07
2020-11-05 41.54 39.87 40.14 41.48 14071600.0 41.43
2020-11-04 39.49 37.37 37.8 39.16 12970200.0 39.11
2020-11-03 37.66 37.02 37.21 37.19 8469500.0 37.14
2020-11-02 37.91 36.51 37.9 36.89 11677500.0 36.84
2020-10-30 38.68 37.01 38.3 37.51 16166200.0 37.46
2020-10-29 39.7 35.3 36.08 38.21 41594500.0 38.16
2020-10-28 40.76 39.52 40.56 39.53 6818100.0 39.48
2020-10-27 41.8 40.84 41.19 41.47 5167500.0 41.42
2020-10-26 41.89 40.41 41.0 40.89 4549200.0 40.84
2020-10-23 41.47 40.48 41.21 41.43 5584400.0 41.38
2020-10-22 41.25 39.84 40.51 41.04 5874900.0 40.99
2020-10-21 41.77 40.34 41.56 40.4 7429900.0 40.35
2020-10-20 42.33 41.37 42.23 41.62 5165700.0 41.57
2020-10-19 43.62 41.78 43.41 41.85 7106200.0 41.8
2020-10-16 43.71 42.92 43.6 42.96 4421900.0 42.91
2020-10-15 43.15 42.54 42.67 42.95 5283200.0 42.9
2020-10-14 44.09 43.04 43.98 43.34 4880600.0 43.28
2020-10-13 44.24 43.3 43.88 43.78 5534100.0 43.72
2020-10-12 45.04 42.98 44.9 43.59 10054000.0 43.53
2020-10-09 44.94 43.39 43.83 44.7 10662100.0 44.64
2020-10-08 43.72 42.5 43.18 42.75 10606500.0 42.7
2020-10-07 43.67 42.35 43.08 42.62 11121700.0 42.51
2020-10-06 43.12 41.69 42.0 42.08 9376500.0 41.97
2020-10-05 41.83 40.03 40.49 41.52 9814800.0 41.41
2020-10-02 40.44 39.3 39.49 39.77 6073200.0 39.66
2020-10-01 40.73 39.84 40.41 40.31 5971100.0 40.2
2020-09-30 39.98 38.78 39.15 39.7 6215800.0 39.59
2020-09-29 40.56 39.37 39.96 39.4 6715100.0 39.29
2020-09-28 40.04 38.5 38.51 39.89 7190600.0 39.78
2020-09-25 38.17 37.16 37.93 38.05 5833100.0 37.95
2020-09-24 38.58 37.0 37.06 37.9 5654900.0 37.8
2020-09-23 38.94 37.52 38.82 37.57 5164200.0 37.47
2020-09-22 38.87 37.69 38.69 38.86 6949100.0 38.76
2020-09-21 38.44 37.31 37.91 38.38 6343300.0 38.28
2020-09-18 39.12 37.95 39.03 38.49 8079400.0 38.39
2020-09-17 38.9 36.78 37.26 38.71 7074400.0 38.61
2020-09-16 39.29 38.02 39.01 38.08 8228500.0 37.98
2020-09-15 39.74 38.81 39.74 39.01 5907500.0 38.91
2020-09-14 39.83 39.11 39.49 39.22 6870600.0 39.12
2020-09-11 39.36 38.14 39.05 38.76 5417900.0 38.66
2020-09-10 40.5 38.34 39.97 38.51 5710900.0 38.41
2020-09-09 39.62 37.81 38.23 39.45 8619000.0 39.34
2020-09-08 38.56 36.5 36.76 37.55 9850000.0 37.45
2020-09-04 38.47 35.94 37.66 37.36 10050600.0 37.26
2020-09-03 39.99 37.86 39.8 38.32 11711000.0 38.22
2020-09-02 41.34 39.11 39.98 41.19 9767600.0 41.08
2020-09-01 40.21 38.87 38.94 39.19 10637400.0 39.09
2020-08-31 39.25 37.79 37.99 38.78 9145400.0 38.68
2020-08-28 38.38 36.0 36.75 38.25 17859800.0 38.15
2020-08-27 36.6 35.34 35.95 35.91 13501600.0 35.81
2020-08-26 35.83 35.13 35.47 35.61 6609600.0 35.51
2020-08-25 35.28 34.56 34.72 35.21 9390200.0 35.12
2020-08-24 34.73 33.89 34.36 34.72 10632100.0 34.63
2020-08-21 33.46 32.68 32.92 33.46 7007800.0 33.37
2020-08-20 32.98 32.53 32.88 32.79 5098200.0 32.7
2020-08-19 33.69 33.02 33.47 33.11 4597900.0 33.02
2020-08-18 34.15 33.31 33.99 33.38 4501500.0 33.29
2020-08-17 33.95 33.32 33.69 33.78 6536400.0 33.69
2020-08-14 34.77 33.34 34.67 33.57 12303300.0 33.48
2020-08-13 35.25 34.42 35.25 34.7 10355600.0 34.61
2020-08-12 35.71 34.87 34.87 35.28 4921500.0 35.19
2020-08-11 35.47 34.6 35.41 34.69 6101900.0 34.6
2020-08-10 36.25 35.23 36.1 35.35 7321800.0 35.26
2020-08-07 36.75 35.34 36.68 36.08 10194100.0 35.98
2020-08-06 37.36 36.22 37.36 36.63 8897400.0 36.53
2020-08-05 37.82 36.89 37.6 37.77 5851400.0 37.67
2020-08-04 37.58 36.89 37.44 37.5 5930900.0 37.4
2020-08-03 37.59 36.91 37.01 37.37 9005400.0 37.27
2020-07-31 36.64 35.89 36.47 36.47 7347100.0 36.37
2020-07-30 36.05 34.42 34.59 35.94 7244100.0 35.84
2020-07-29 35.42 34.76 35.42 35.11 4415400.0 35.02
2020-07-28 35.51 34.88 35.47 34.98 4902500.0 34.89
2020-07-27 35.86 35.17 35.28 35.58 5437200.0 35.48
2020-07-24 35.52 34.28 34.78 34.99 8198900.0 34.9
2020-07-23 36.29 34.98 36.13 35.33 5533000.0 35.24
2020-07-22 36.48 35.67 36.41 36.01 6401600.0 35.91
2020-07-21 37.28 35.93 37.21 36.32 8058600.0 36.22
2020-07-20 36.99 36.24 36.55 36.88 5860900.0 36.78
2020-07-17 36.99 36.45 36.65 36.52 4676000.0 36.42
2020-07-16 36.63 35.86 36.39 36.59 5983300.0 36.49
2020-07-15 37.5 36.13 36.8 37.05 5919000.0 36.95
2020-07-14 37.35 35.58 36.09 37.23 6579900.0 37.13
2020-07-13 39.4 36.62 39.05 36.67 10083200.0 36.57
2020-07-10 38.48 37.71 38.43 38.31 6042900.0 38.21
2020-07-09 38.25 36.97 37.89 38.12 12380300.0 37.96
2020-07-08 37.6 35.69 35.92 37.58 14213500.0 37.42
2020-07-07 36.33 35.41 36.16 35.44 6335300.0 35.29
2020-07-06 36.47 35.63 35.82 36.16 9304900.0 36.01
2020-07-02 35.39 34.68 34.83 35.02 6105300.0 34.87
2020-07-01 35.02 34.29 35.0 34.37 6006200.0 34.22
2020-06-30 35.14 33.62 33.62 35.06 8157600.0 34.91
2020-06-29 33.79 32.64 33.19 33.56 8120000.0 33.42
2020-06-26 34.11 33.05 33.95 33.23 8854000.0 33.09
2020-06-25 33.89 32.96 33.56 33.87 4459800.0 33.73
2020-06-24 34.53 33.56 34.09 33.63 5454200.0 33.49
2020-06-23 35.22 34.34 35.22 34.36 5971000.0 34.21
2020-06-22 34.89 33.77 34.13 34.71 8879700.0 34.56
2020-06-19 34.95 33.92 34.93 33.98 11803400.0 33.84
2020-06-18 35.2 34.31 35.2 34.49 6677300.0 34.34
2020-06-17 35.47 34.82 34.92 34.98 5773800.0 34.83
2020-06-16 35.79 34.02 35.76 34.74 8473400.0 34.59
2020-06-15 34.48 32.67 33.0 34.39 7885300.0 34.24
2020-06-12 34.6 33.11 34.48 33.73 7834200.0 33.59
2020-06-11 34.51 33.24 33.98 33.32 9151500.0 33.18
2020-06-10 35.69 35.02 35.48 35.06 7960700.0 34.91
2020-06-09 35.62 34.25 34.36 35.17 9777100.0 35.02
2020-06-08 35.79 34.83 35.34 34.95 12326500.0 34.8
2020-06-05 36.74 35.76 36.34 35.89 9852800.0 35.74
2020-06-04 36.92 35.33 35.7 35.89 10832300.0 35.74
2020-06-03 36.88 35.23 35.25 35.96 21611600.0 35.81
2020-06-02 34.67 32.91 33.01 34.61 16181400.0 34.46
2020-06-01 33.16 31.95 32.35 32.98 12065200.0 32.84
2020-05-29 32.96 31.47 32.57 32.62 22896600.0 32.48
2020-05-28 31.08 29.69 30.53 29.97 16462000.0 29.84
2020-05-27 30.93 29.25 30.53 30.7 13027900.0 30.57
2020-05-26 32.0 30.29 31.92 30.4 14322700.0 30.27
2020-05-22 30.19 28.89 29.23 30.13 9105500.0 30.0
2020-05-21 29.52 28.82 28.82 29.1 11254900.0 28.98
2020-05-20 29.17 27.93 28.02 28.96 12493300.0 28.84
2020-05-19 28.33 27.35 27.75 27.37 7419500.0 27.25
2020-05-18 27.76 26.8 26.8 27.58 8694100.0 27.46
2020-05-15 26.42 25.44 25.63 26.34 5851900.0 26.23
2020-05-14 26.34 24.98 25.48 26.28 7684800.0 26.17
2020-05-13 26.42 25.41 26.25 25.78 8089500.0 25.67
2020-05-12 26.84 26.01 26.65 26.05 9157700.0 25.94
2020-05-11 26.74 26.17 26.54 26.34 9062000.0 26.23
2020-05-08 27.0 26.41 26.41 26.85 9202100.0 26.74
2020-05-07 27.01 26.24 26.9 26.44 7495900.0 26.33
2020-05-06 27.18 26.57 26.69 26.6 7844100.0 26.49
2020-05-05 26.55 25.99 26.24 26.27 7724900.0 26.16
2020-05-04 25.72 25.03 25.07 25.7 6958500.0 25.59
2020-05-01 26.37 25.14 26.06 25.43 11143200.0 25.32
2020-04-30 27.64 26.73 27.63 26.74 7945800.0 26.63
2020-04-29 27.96 27.21 27.3 27.75 9784600.0 27.63
2020-04-28 27.95 26.82 27.93 26.88 10343200.0 26.77
2020-04-27 28.06 27.17 27.55 27.43 10696000.0 27.31
2020-04-24 27.2 26.13 26.47 27.13 8056100.0 27.01
2020-04-23 26.99 26.22 26.5 26.42 9032300.0 26.31
2020-04-22 26.67 25.85 26.25 26.65 9741100.0 26.54
2020-04-21 26.13 24.86 25.91 25.28 10118700.0 25.17
2020-04-20 26.62 25.44 25.65 26.23 9800600.0 26.12
2020-04-17 26.6 25.7 26.33 25.96 4888400.0 25.85
2020-04-16 25.87 24.86 25.25 25.79 12789200.0 25.68
2020-04-15 25.34 24.81 25.31 25.15 8106700.0 25.04
2020-04-14 25.7 24.85 25.1 25.53 9367900.0 25.42
2020-04-13 24.51 24.05 24.38 24.51 6679400.0 24.41
2020-04-09 25.29 23.88 25.09 24.28 9993500.0 24.18
2020-04-08 24.82 23.86 24.2 24.74 6998100.0 24.63
2020-04-07 24.69 23.54 24.5 23.87 8847000.0 23.77
2020-04-06 23.99 22.95 23.43 23.84 10362600.0 23.74
2020-04-03 22.88 22.15 22.45 22.43 7963400.0 22.33
2020-04-02 22.83 21.29 21.29 22.65 9597300.0 22.55
2020-04-01 22.66 21.38 21.8 21.64 8253400.0 21.49
2020-03-31 23.58 22.23 22.65 22.63 14404300.0 22.47
2020-03-30 23.05 22.2 22.67 22.7 7438200.0 22.54
2020-03-27 23.16 21.89 22.45 22.35 10962300.0 22.19
2020-03-26 23.24 21.52 22.03 23.18 9346200.0 23.02
2020-03-25 23.1 21.45 22.01 21.6 11585600.0 21.45
2020-03-24 22.06 20.13 20.2 21.86 13566500.0 21.71
2020-03-23 19.11 17.82 18.7 18.96 9422000.0 18.83
2020-03-20 19.83 18.43 19.06 18.67 12976100.0 18.54
2020-03-19 19.52 16.89 17.33 18.84 10526400.0 18.71
2020-03-18 18.52 16.45 17.31 17.25 10930700.0 17.13
2020-03-17 19.15 17.18 18.13 18.82 11453700.0 18.69
2020-03-16 19.21 17.72 18.62 17.74 9805500.0 17.62
2020-03-13 21.0 18.95 20.84 20.78 12543800.0 20.63
2020-03-12 21.29 19.53 20.5 19.56 13800400.0 19.42
2020-03-11 22.91 21.84 22.69 22.01 10320600.0 21.86
2020-03-10 23.22 22.25 23.12 23.21 14173500.0 23.05
2020-03-09 23.52 22.0 22.15 22.22 13199100.0 22.06
2020-03-06 24.67 23.28 24.51 24.09 14684700.0 23.92
2020-03-05 25.8 24.33 24.45 24.93 30864700.0 24.76
2020-03-04 22.6 21.72 21.78 22.59 10687000.0 22.43
2020-03-03 22.72 21.26 22.12 21.3 12016700.0 21.15
2020-03-02 22.0 20.79 21.6 21.96 13312400.0 21.81
2020-02-28 21.34 19.5 19.59 21.3 23333700.0 21.15
2020-02-27 21.71 20.54 21.61 20.55 20046800.0 20.41
2020-02-26 23.35 22.18 22.82 22.36 11222100.0 22.2
2020-02-25 23.45 22.55 23.36 22.65 12658300.0 22.49
2020-02-24 23.42 22.47 22.93 22.96 13623000.0 22.8
2020-02-21 24.98 24.23 24.97 24.43 6709900.0 24.26
2020-02-20 25.49 24.74 25.16 25.13 5778000.0 24.95
2020-02-19 25.52 25.03 25.14 25.21 6274800.0 25.03
2020-02-18 24.97 24.56 24.71 24.79 6081400.0 24.62