MRVL: Historical Prices for Marvell Technology Group, Ltd.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	15.50	15.67	15.44	15.61	9,349,200	15.61
20-Nov-09	15.08	15.33	14.95	15.28	9,418,300	15.28
19-Nov-09	15.59	15.59	14.86	15.27	20,578,000	15.27
18-Nov-09	16.33	16.40	16.08	16.09	9,023,500	16.09
17-Nov-09	16.40	16.47	16.15	16.42	7,976,100	16.42
16-Nov-09	15.99	16.30	15.95	16.24	10,728,200	16.24
13-Nov-09	15.31	15.89	15.27	15.84	8,528,400	15.84
12-Nov-09	15.58	15.80	15.24	15.28	10,018,200	15.28
11-Nov-09	15.60	15.82	15.39	15.54	8,344,000	15.54
10-Nov-09	15.27	15.55	15.11	15.46	10,999,900	15.46
9-Nov-09	15.00	15.34	14.96	15.24	8,807,900	15.24
6-Nov-09	14.60	14.90	14.50	14.73	7,605,000	14.73
5-Nov-09	14.49	14.86	14.41	14.70	9,843,500	14.70
4-Nov-09	14.14	14.63	13.97	14.23	12,630,900	14.23
3-Nov-09	13.71	13.98	13.36	13.94	7,611,700	13.94
2-Nov-09	13.77	13.97	13.50	13.83	8,150,000	13.83
30-Oct-09	14.21	14.22	13.69	13.73	9,599,500	13.73
29-Oct-09	13.87	14.32	13.87	14.24	10,100,700	14.24
28-Oct-09	14.23	14.51	13.67	13.73	19,794,600	13.73
27-Oct-09	15.03	15.34	14.42	14.44	16,597,100	14.44
26-Oct-09	15.13	15.39	14.83	14.99	21,191,000	14.99
23-Oct-09	14.89	14.99	14.39	14.58	12,362,300	14.58
22-Oct-09	14.94	15.02	14.48	14.88	12,664,000	14.88
21-Oct-09	15.22	15.34	14.89	14.99	13,821,000	14.99
20-Oct-09	15.65	15.72	15.15	15.24	19,022,600	15.24
19-Oct-09	15.66	15.84	15.28	15.57	11,829,700	15.57
16-Oct-09	15.63	15.71	14.95	15.50	19,582,900	15.50
15-Oct-09	16.26	16.32	15.73	15.84	11,581,000	15.84
14-Oct-09	16.40	16.48	16.20	16.41	12,365,800	16.41
13-Oct-09	15.88	16.23	15.80	16.00	12,903,900	16.00
12-Oct-09	15.84	16.10	15.47	15.97	12,106,300	15.97
9-Oct-09	14.95	15.65	14.83	15.62	10,766,900	15.62
8-Oct-09	15.26	15.27	14.73	14.90	14,294,500	14.90
7-Oct-09	15.49	15.49	14.99	15.12	11,174,500	15.12
6-Oct-09	15.37	15.71	15.30	15.48	8,271,700	15.48
5-Oct-09	15.20	15.44	14.98	15.25	7,876,100	15.25
2-Oct-09	14.77	15.56	14.76	15.09	11,535,800	15.09
1-Oct-09	16.15	16.19	14.95	14.96	13,054,600	14.96
30-Sep-09	15.98	16.30	15.71	16.19	10,802,600	16.19
29-Sep-09	16.20	16.34	15.80	15.92	8,903,900	15.92
28-Sep-09	15.77	16.48	15.77	16.22	8,663,400	16.22
25-Sep-09	15.47	15.91	15.32	15.72	12,043,900	15.72
24-Sep-09	16.30	16.30	15.55	15.70	10,309,300	15.70
23-Sep-09	16.28	16.54	16.19	16.22	10,599,900	16.22
22-Sep-09	15.85	16.11	15.72	15.98	7,243,300	15.98
21-Sep-09	16.00	16.00	15.62	15.76	9,924,600	15.76
18-Sep-09	16.10	16.24	15.88	16.07	11,027,700	16.07
17-Sep-09	16.33	16.60	15.92	15.93	11,558,100	15.93
16-Sep-09	16.32	16.49	15.94	16.43	13,857,900	16.43
15-Sep-09	16.19	16.36	16.09	16.21	10,270,400	16.21
14-Sep-09	16.16	16.40	16.09	16.17	7,130,800	16.17
11-Sep-09	16.72	16.72	16.02	16.32	10,250,600	16.32
10-Sep-09	16.38	16.71	16.24	16.41	10,809,100	16.41
9-Sep-09	16.16	16.37	15.99	16.32	9,993,200	16.32
8-Sep-09	15.85	16.30	15.78	16.25	12,251,800	16.25
4-Sep-09	15.00	15.70	14.91	15.70	9,210,700	15.70
3-Sep-09	14.92	15.13	14.89	14.97	10,305,100	14.97
2-Sep-09	14.95	15.14	14.83	14.90	9,211,800	14.90
1-Sep-09	15.20	15.70	14.92	15.02	13,278,200	15.02
31-Aug-09	15.23	15.34	15.10	15.25	10,698,000	15.25
28-Aug-09	15.66	15.85	15.19	15.36	26,351,400	15.36
27-Aug-09	14.36	14.65	14.01	14.63	20,595,700	14.63
26-Aug-09	14.13	14.44	14.00	14.40	11,495,000	14.40
25-Aug-09	13.90	14.12	13.76	14.09	8,819,700	14.09
24-Aug-09	14.33	14.40	13.85	13.91	10,845,700	13.91
21-Aug-09	14.16	14.29	13.84	14.23	8,104,700	14.23
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions