MRVL Historical Prices | Marvell Technology Group Ltd. Stock

TSX

0.84% TSX Ventures 0.00%

Marvell Technology Group Ltd. (MRVL)

-NasdaqGS

11.43 0.13(1.15%) May 17, 4:00PM EDT|After Hours : 11.43 0.00 (0.00%) May 17, 4:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jul 27, 2012	11.35	11.69	11.20	11.62	11,288,300	11.41
Jul 26, 2012	11.43	11.52	11.18	11.40	14,672,600	11.19
Jul 25, 2012	10.72	10.97	10.67	10.89	6,568,300	10.69
Jul 24, 2012	10.69	10.75	10.49	10.65	7,812,000	10.45
Jul 23, 2012	10.65	10.75	10.47	10.70	9,371,000	10.50
Jul 20, 2012	11.17	11.22	10.80	10.86	8,840,600	10.66
Jul 19, 2012	11.06	11.40	11.00	11.14	10,887,400	10.94
Jul 18, 2012	10.48	11.01	10.44	10.87	7,250,200	10.67
Jul 17, 2012	10.42	10.57	10.35	10.51	10,818,600	10.32
Jul 16, 2012	10.48	10.60	10.36	10.38	9,677,100	10.19
Jul 13, 2012	10.47	10.62	10.45	10.53	12,058,300	10.34
Jul 12, 2012	10.42	10.51	10.27	10.44	10,807,400	10.25
Jul 11, 2012	10.66	10.74	10.45	10.52	9,237,000	10.33
Jul 10, 2012	10.84	10.96	10.56	10.65	8,449,600	10.45
Jul 9, 2012	10.77	10.87	10.60	10.84	11,104,000	10.64
Jul 6, 2012	10.96	11.01	10.64	10.80	10,355,800	10.60
Jul 5, 2012	11.12	11.16	10.93	11.04	7,307,900	10.84
Jul 3, 2012	11.12	11.22	11.06	11.12	3,437,000	10.92
Jul 2, 2012	11.33	11.40	11.14	11.17	6,784,100	10.97
Jun 29, 2012	11.23	11.32	11.14	11.28	9,106,600	11.07
Jun 28, 2012	11.16	11.27	10.87	11.03	13,371,500	10.83
Jun 27, 2012	11.12	11.43	10.99	11.33	14,825,400	11.12
Jun 26, 2012	11.09	11.15	10.94	11.03	12,292,400	10.83
Jun 25, 2012	11.36	11.45	11.02	11.05	12,969,500	10.85
Jun 22, 2012	11.50	11.51	11.33	11.43	8,632,900	11.22
Jun 21, 2012	11.96	12.00	11.36	11.40	9,567,400	11.19
Jun 20, 2012	12.08	12.18	11.93	12.01	7,223,600	11.79
Jun 19, 2012	11.98	12.15	11.90	12.10	6,025,400	11.88
2012-06-19	0.06 Dividend
Jun 18, 2012	11.43	12.06	11.43	12.00	9,657,900	11.72
Jun 15, 2012	11.57	11.70	11.50	11.52	9,844,200	11.25
Jun 14, 2012	11.83	11.83	11.56	11.60	11,950,700	11.33
Jun 13, 2012	12.00	12.01	11.67	11.77	12,123,200	11.50
Jun 12, 2012	11.98	12.15	11.93	12.05	7,668,700	11.77
Jun 11, 2012	12.28	12.37	11.89	11.91	9,429,700	11.63
Jun 8, 2012	12.11	12.35	12.03	12.28	8,871,100	11.99
Jun 7, 2012	12.78	12.92	12.23	12.23	14,187,400	11.95
Jun 6, 2012	12.36	12.70	12.35	12.67	8,919,900	12.38
Jun 5, 2012	12.25	12.34	12.00	12.30	9,071,400	12.01
Jun 4, 2012	12.04	12.28	11.89	12.02	8,512,800	11.74
Jun 1, 2012	12.34	12.40	11.96	11.97	18,853,900	11.69
May 31, 2012	12.74	12.79	12.40	12.53	13,368,000	12.24
May 30, 2012	12.89	12.89	12.71	12.78	12,065,000	12.48
May 29, 2012	13.14	13.27	12.95	13.05	10,718,100	12.75
May 25, 2012	12.83	13.16	12.83	13.07	8,254,100	12.77
May 24, 2012	13.11	13.11	12.75	12.86	13,832,200	12.56
May 23, 2012	12.87	13.15	12.69	13.10	18,618,300	12.80
May 22, 2012	13.25	13.26	12.78	12.99	24,103,200	12.69
May 21, 2012	12.78	13.29	12.77	13.25	20,246,200	12.94
May 18, 2012	13.81	13.84	12.67	12.76	25,079,800	12.46
May 17, 2012	13.65	13.79	13.30	13.30	14,600,900	12.99
May 16, 2012	13.43	13.76	13.42	13.56	14,835,400	13.24
May 15, 2012	13.55	13.73	13.34	13.38	8,849,700	13.07
May 14, 2012	13.67	13.81	13.49	13.53	8,736,900	13.22
May 11, 2012	13.53	14.00	13.52	13.81	9,608,000	13.49
May 10, 2012	13.72	13.78	13.40	13.56	9,122,100	13.24
May 9, 2012	13.41	13.79	13.27	13.66	15,593,200	13.34
May 8, 2012	13.92	13.94	13.57	13.90	14,489,500	13.58
May 7, 2012	13.92	14.15	13.88	13.97	11,615,800	13.65
May 4, 2012	14.22	14.34	13.80	14.02	10,295,800	13.69
May 3, 2012	14.81	14.94	14.17	14.28	13,178,000	13.95
May 2, 2012	14.88	14.98	14.73	14.82	7,768,200	14.48
May 1, 2012	15.01	15.26	14.92	14.99	9,856,500	14.64
Apr 30, 2012	14.87	15.06	14.73	15.01	8,718,400	14.66
Apr 27, 2012	15.07	15.15	14.65	14.89	13,392,000	14.54
Apr 26, 2012	14.99	15.37	14.93	15.35	13,143,600	14.99
Apr 25, 2012	15.01	15.05	14.74	14.96	13,347,900	14.61
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On MRVL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Marvell Technology Group Ltd. (MRVL)