MRVL Historical Prices | Marvell Technology Group Ltd. Stock

TSX

0.74% TSX Ventures 0.00%

Marvell Technology Group Ltd. (MRVL)

-NasdaqGS

11.31 May 23, 4:00PM EDT|Pre-Market : 11.90 0.59 (5.22%) 9:20AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jan 19, 2012	15.23	15.63	15.21	15.46	12,596,900	15.10
Jan 18, 2012	14.55	15.25	14.37	15.12	18,900,600	14.77
Jan 17, 2012	14.99	15.05	14.39	14.46	16,915,100	14.12
Jan 13, 2012	15.10	15.10	14.69	14.78	13,651,800	14.44
Jan 12, 2012	15.22	15.35	15.02	15.23	9,840,400	14.88
Jan 11, 2012	15.40	15.46	14.83	15.27	23,508,600	14.92
Jan 10, 2012	16.01	16.06	15.53	15.62	15,531,400	15.26
Jan 9, 2012	15.88	16.03	15.43	15.85	17,819,500	15.48
Jan 6, 2012	15.28	15.78	15.24	15.72	23,177,700	15.35
Jan 5, 2012	14.47	15.30	14.46	15.23	26,999,700	14.88
Jan 4, 2012	13.95	14.22	13.80	14.19	7,096,000	13.86
Jan 3, 2012	14.13	14.30	13.85	13.99	7,046,500	13.66
Dec 30, 2011	13.70	13.88	13.70	13.85	3,182,200	13.53
Dec 29, 2011	13.73	13.88	13.70	13.75	3,107,400	13.43
Dec 28, 2011	13.96	13.96	13.68	13.73	5,293,800	13.41
Dec 27, 2011	14.15	14.15	13.90	13.91	6,447,000	13.59
Dec 23, 2011	14.29	14.36	14.07	14.14	4,533,600	13.81
Dec 22, 2011	13.80	14.38	13.80	14.31	9,550,400	13.98
Dec 21, 2011	13.89	13.98	13.56	13.79	8,376,400	13.47
Dec 20, 2011	13.43	13.93	13.39	13.90	12,353,800	13.58
Dec 19, 2011	13.60	13.65	13.19	13.22	6,930,200	12.91
Dec 16, 2011	13.35	13.65	13.33	13.52	8,139,000	13.21
Dec 15, 2011	13.80	13.84	13.25	13.32	8,412,700	13.01
Dec 14, 2011	13.77	13.91	13.42	13.49	8,174,200	13.18
Dec 13, 2011	14.26	14.40	13.68	13.77	10,199,200	13.45
Dec 12, 2011	14.13	14.16	13.90	14.11	7,189,400	13.78
Dec 9, 2011	14.16	14.38	13.92	14.29	6,789,200	13.96
Dec 8, 2011	14.35	14.55	14.12	14.15	8,549,000	13.82
Dec 7, 2011	14.34	14.70	14.16	14.58	14,271,200	14.24
Dec 6, 2011	13.84	14.21	13.74	14.10	12,373,200	13.77
Dec 5, 2011	14.03	14.12	13.74	13.78	10,821,100	13.46
Dec 2, 2011	14.43	14.47	13.76	13.79	13,589,600	13.47
Dec 1, 2011	14.19	14.20	13.71	13.86	8,822,900	13.54
Nov 30, 2011	13.55	14.16	13.38	14.12	13,690,400	13.79
Nov 29, 2011	13.52	13.52	13.13	13.20	8,373,500	12.89
Nov 28, 2011	13.61	13.68	13.23	13.38	9,526,400	13.07
Nov 25, 2011	13.28	13.53	13.13	13.14	4,485,000	12.83
Nov 23, 2011	13.88	13.90	13.24	13.39	12,476,200	13.08
Nov 22, 2011	14.33	14.33	13.89	14.01	14,338,400	13.68
Nov 21, 2011	14.40	14.62	14.13	14.38	15,624,300	14.05
Nov 18, 2011	14.50	14.90	14.35	14.65	31,036,600	14.31
Nov 17, 2011	14.13	14.30	13.58	13.76	26,839,400	13.44
Nov 16, 2011	14.96	15.10	14.63	14.68	12,261,900	14.34
Nov 15, 2011	14.79	15.17	14.67	15.08	12,147,200	14.73
Nov 14, 2011	14.86	15.04	14.51	14.84	9,279,700	14.50
Nov 11, 2011	14.59	15.03	14.53	14.92	11,439,000	14.57
Nov 10, 2011	14.32	14.59	14.02	14.48	13,609,800	14.14
Nov 9, 2011	14.23	14.46	14.05	14.11	11,897,600	13.78
Nov 8, 2011	14.55	14.69	14.22	14.62	14,345,400	14.28
Nov 7, 2011	14.24	14.41	14.01	14.39	11,138,300	14.06
Nov 4, 2011	13.76	14.30	13.70	14.24	11,724,900	13.91
Nov 3, 2011	13.72	13.91	13.26	13.90	11,790,300	13.58
Nov 2, 2011	13.69	13.87	13.50	13.60	8,687,300	13.28
Nov 1, 2011	13.57	13.67	13.31	13.52	15,092,900	13.21
Oct 31, 2011	13.89	14.15	13.85	13.99	9,183,400	13.66
Oct 28, 2011	14.03	14.29	13.87	14.09	11,434,300	13.76
Oct 27, 2011	14.07	14.22	13.53	14.07	17,821,600	13.74
Oct 26, 2011	13.64	13.79	13.24	13.66	11,398,000	13.34
Oct 25, 2011	13.73	13.95	13.38	13.40	11,992,400	13.09
Oct 24, 2011	13.20	13.82	13.20	13.80	22,294,800	13.48
Oct 21, 2011	13.54	13.77	13.01	13.14	24,073,100	12.83
Oct 20, 2011	12.99	13.63	12.99	13.32	30,417,300	13.01
Oct 19, 2011	14.54	14.63	13.56	13.70	25,561,200	13.38
Oct 18, 2011	14.31	14.62	14.11	14.56	17,788,000	14.22
Oct 17, 2011	14.89	14.89	14.08	14.30	19,387,600	13.97
Oct 14, 2011	15.34	15.34	14.70	14.98	16,351,200	14.63
* 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)