MRVL Historical Prices | Marvell Technology Group Ltd. Stock

TSX

0.04% TSX Ventures 0.00%

Marvell Technology Group Ltd. (MRVL)

-NasdaqGS

11.30 0.02(0.13%) 2:43PM 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*
Apr 24, 2012	15.15	15.20	14.69	14.72	7,563,600	14.38
Apr 23, 2012	15.11	15.17	14.78	15.11	11,558,500	14.76
Apr 20, 2012	15.42	15.51	15.18	15.20	8,484,400	14.85
Apr 19, 2012	15.58	15.90	15.34	15.44	8,235,900	15.08
Apr 18, 2012	15.30	15.67	15.12	15.60	8,418,700	15.24
Apr 17, 2012	15.30	15.47	15.28	15.41	6,641,100	15.05
Apr 16, 2012	15.17	15.41	15.03	15.25	6,708,900	14.90
Apr 13, 2012	15.20	15.30	15.00	15.12	5,189,400	14.77
Apr 12, 2012	15.04	15.44	15.03	15.31	4,815,900	14.95
Apr 11, 2012	14.83	15.14	14.83	15.07	10,005,000	14.72
Apr 10, 2012	14.94	14.99	14.54	14.75	15,641,900	14.41
Apr 9, 2012	14.94	15.00	14.78	14.94	11,006,400	14.59
Apr 5, 2012	15.19	15.33	15.10	15.14	5,133,100	14.79
Apr 4, 2012	15.50	15.58	15.14	15.29	9,248,000	14.93
Apr 3, 2012	15.78	15.88	15.55	15.65	11,192,800	15.29
Apr 2, 2012	15.65	15.89	15.44	15.88	8,221,100	15.51
Mar 30, 2012	15.78	15.80	15.49	15.73	7,010,300	15.36
Mar 29, 2012	15.53	15.80	15.33	15.74	8,021,100	15.37
Mar 28, 2012	15.76	15.91	15.57	15.62	7,943,500	15.26
Mar 27, 2012	15.85	15.92	15.62	15.75	6,886,900	15.38
Mar 26, 2012	15.90	16.00	15.75	15.87	8,052,900	15.50
Mar 23, 2012	15.75	15.87	15.57	15.84	8,087,600	15.47
Mar 22, 2012	15.62	15.97	15.55	15.78	10,655,200	15.41
Mar 21, 2012	15.74	15.85	15.56	15.74	5,764,700	15.37
Mar 20, 2012	15.34	15.83	15.31	15.76	11,192,000	15.39
Mar 19, 2012	15.31	15.57	15.27	15.44	5,464,500	15.08
Mar 16, 2012	15.60	15.73	15.36	15.38	8,215,200	15.02
Mar 15, 2012	15.37	15.70	15.32	15.63	9,896,700	15.27
Mar 14, 2012	15.62	15.73	15.14	15.37	12,974,600	15.01
Mar 13, 2012	15.22	15.48	15.10	15.48	10,555,300	15.12
Mar 12, 2012	14.87	15.21	14.78	15.04	11,592,000	14.69
Mar 9, 2012	14.94	15.11	14.78	14.87	11,425,900	14.52
Mar 8, 2012	14.88	15.04	14.80	14.96	13,081,700	14.61
Mar 7, 2012	14.69	14.98	14.62	14.81	8,150,200	14.47
Mar 6, 2012	14.56	14.79	14.47	14.62	10,650,800	14.28
Mar 5, 2012	15.00	15.04	14.56	14.79	15,286,000	14.45
Mar 2, 2012	15.04	15.25	14.96	15.07	12,991,700	14.72
Mar 1, 2012	15.02	15.25	14.92	15.10	10,879,000	14.75
Feb 29, 2012	15.27	15.28	14.89	15.00	14,473,100	14.65
Feb 28, 2012	15.36	15.42	15.08	15.26	14,522,400	14.91
Feb 27, 2012	15.35	15.55	15.22	15.33	13,641,600	14.97
Feb 24, 2012	16.31	16.31	15.35	15.46	26,893,100	15.10
Feb 23, 2012	15.97	16.08	15.66	16.06	16,040,700	15.69
Feb 22, 2012	16.00	16.35	15.91	16.00	15,893,100	15.63
Feb 21, 2012	16.39	16.53	15.99	16.00	12,798,200	15.63
Feb 17, 2012	16.72	16.78	16.33	16.37	9,627,200	15.99
Feb 16, 2012	16.23	16.78	16.21	16.73	9,003,200	16.34
Feb 15, 2012	16.05	16.21	15.86	16.14	8,024,100	15.76
Feb 14, 2012	15.87	16.03	15.75	16.00	6,805,100	15.63
Feb 13, 2012	16.05	16.17	15.66	15.94	8,576,600	15.57
Feb 10, 2012	16.20	16.28	16.02	16.05	6,191,200	15.68
Feb 9, 2012	16.46	16.64	16.24	16.43	5,808,900	16.05
Feb 8, 2012	16.31	16.73	16.25	16.43	8,984,300	16.05
Feb 7, 2012	16.38	16.42	16.07	16.28	9,217,300	15.90
Feb 6, 2012	16.55	16.56	16.21	16.34	8,077,000	15.96
Feb 3, 2012	16.74	16.86	16.60	16.64	11,676,700	16.25
Feb 2, 2012	16.00	16.56	15.76	16.51	13,306,100	16.13
Feb 1, 2012	15.77	16.05	15.70	15.94	14,221,400	15.57
Jan 31, 2012	15.85	15.94	15.47	15.54	8,794,000	15.18
Jan 30, 2012	15.65	15.84	15.35	15.74	9,780,000	15.37
Jan 27, 2012	15.27	16.29	15.23	15.79	23,460,400	15.42
Jan 26, 2012	16.18	16.20	15.66	15.76	11,323,200	15.39
Jan 25, 2012	15.78	16.12	15.50	16.02	12,864,000	15.65
Jan 24, 2012	15.74	16.11	15.64	15.75	18,571,900	15.38
Jan 23, 2012	15.52	16.00	15.34	15.97	20,122,700	15.60
Jan 20, 2012	15.43	15.60	15.24	15.53	11,168,500	15.17
* 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)