MARVELL TECHNOLOGY $11.59

up +0.05


21/5/2013 04:21 PM  |  NASDAQ : MRVL  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

MRVL historical data

Date Open High Low Close Volume
5/21/2013 11.52 11.69 11.42 11.59 67193
5/20/2013 11.40 11.62 11.34 11.54 50243
5/17/2013 11.38 11.53 11.35 11.43 58625
5/16/2013 11.29 11.45 11.21 11.30 38084
5/15/2013 11.18 11.38 11.15 11.23 48308
5/14/2013 11.10 11.30 11.07 11.16 65672
5/13/2013 10.94 11.25 10.89 11.07 87024
5/10/2013 10.85 10.93 10.78 10.93 37233
5/9/2013 10.77 10.83 10.64 10.80 66418
5/8/2013 10.59 10.87 10.58 10.83 44659
5/7/2013 10.78 10.80 10.46 10.60 88321
5/6/2013 10.74 10.91 10.71 10.80 31769
5/3/2013 10.89 10.99 10.66 10.71 63920
5/2/2013 10.88 10.94 10.34 10.77 180733
5/1/2013 10.75 10.99 10.72 10.90 106970
4/30/2013 10.63 10.79 10.56 10.76 66318
4/29/2013 10.53 10.76 10.53 10.64 65039
4/26/2013 10.47 10.64 10.41 10.54 57216
4/25/2013 10.45 10.68 10.35 10.56 64291
4/24/2013 10.20 10.40 10.10 10.37 75667
4/23/2013 10.17 10.33 10.07 10.21 61605
4/22/2013 9.75 10.14 9.69 10.07 88524
4/19/2013 9.57 9.74 9.49 9.74 69424
4/18/2013 9.91 9.93 9.46 9.55 99761
4/17/2013 10.18 10.19 9.79 9.86 93574
4/16/2013 10.22 10.29 10.15 10.26 61121
4/15/2013 10.33 10.36 10.15 10.15 91391
4/12/2013 10.29 10.61 10.21 10.44 86416
4/11/2013 10.39 10.46 10.18 10.32 79453
4/10/2013 10.44 10.62 10.34 10.52 85972
4/9/2013 10.44 10.51 10.12 10.41 85216
4/8/2013 10.24 10.48 10.22 10.47 52088
4/5/2013 10.15 10.31 10.04 10.28 70525
4/4/2013 9.99 10.43 9.95 10.38 75700
4/3/2013 10.17 10.28 9.96 10.01 80445
4/2/2013 10.39 10.40 10.10 10.12 46730
4/1/2013 10.54 10.58 10.33 10.39 44636
3/28/2013 10.41 10.58 10.38 10.58 46648
3/27/2013 10.40 10.55 10.36 10.51 34624
3/26/2013 10.26 10.51 10.25 10.49 43798
3/25/2013 10.23 10.36 10.18 10.28 57566
3/22/2013 10.26 10.36 10.18 10.21 50504
3/21/2013 10.41 10.43 10.13 10.14 91401
3/20/2013 10.38 10.57 10.38 10.45 58131
3/19/2013 10.53 10.57 10.16 10.32 82194
3/18/2013 10.50 10.63 10.42 10.52 55878
3/15/2013 10.80 10.84 10.57 10.70 72829
3/14/2013 10.75 10.99 10.71 10.85 78467
3/13/2013 10.64 10.71 10.50 10.70 62177
3/12/2013 10.59 10.72 10.49 10.58 53548
3/11/2013 10.66 10.73 10.62 10.69 50985
3/8/2013 10.40 10.80 10.36 10.69 105955
3/7/2013 10.51 10.55 10.29 10.37 52792
3/6/2013 10.42 10.50 10.30 10.46 77077
3/5/2013 10.32 10.46 10.28 10.37 88571
3/4/2013 10.23 10.40 10.10 10.31 78150
3/1/2013 10.08 10.32 9.95 10.27 80343
2/28/2013 10.30 10.34 10.09 10.10 87700
2/27/2013 10.00 10.38 9.99 10.28 84505
2/26/2013 9.90 10.08 9.86 10.04 110614
2/25/2013 9.95 10.13 9.85 9.85 135606
2/22/2013 9.98 9.99 9.35 9.89 254068
2/21/2013 9.30 9.56 9.16 9.47 152981
2/20/2013 9.36 9.50 9.23 9.24 89201
2/19/2013 9.38 9.38 9.22 9.28 103559
2/15/2013 9.51 9.61 9.32 9.35 66829
2/14/2013 9.34 9.57 9.30 9.52 71615
2/13/2013 9.44 9.48 9.28 9.39 90268
2/12/2013 9.52 9.61 9.42 9.45 72501
2/11/2013 9.46 9.56 9.40 9.55 50338
2/8/2013 9.29 9.48 9.25 9.46 75507
2/7/2013 9.47 9.50 9.16 9.28 92492
2/6/2013 9.50 9.56 9.43 9.50 69583
2/5/2013 9.56 9.56 9.40 9.46 71210
2/4/2013 9.42 9.53 9.26 9.28 64277
2/1/2013 9.38 9.54 9.30 9.51 82089
1/31/2013 9.30 9.36 9.17 9.25 71979
1/30/2013 9.43 9.60 9.25 9.27 101162
1/29/2013 9.26 9.47 9.25 9.45 100429
1/28/2013 9.19 9.49 9.15 9.42 85440
1/25/2013 9.18 9.36 9.12 9.16 84628
1/24/2013 9.20 9.25 9.04 9.11 114197
1/23/2013 8.88 9.38 8.73 9.31 278893
1/22/2013 8.64 8.93 8.58 8.88 109793
1/18/2013 8.58 8.70 8.50 8.68 82668
1/17/2013 8.71 8.85 8.53 8.69 170662
1/16/2013 8.62 8.76 8.61 8.73 56134
1/15/2013 8.71 8.72 8.57 8.66 80065
1/14/2013 8.63 8.76 8.39 8.74 120046
1/11/2013 8.43 8.64 8.43 8.62 89967
1/10/2013 8.25 8.50 8.21 8.48 178072
1/9/2013 8.06 8.19 7.97 8.18 175032
1/8/2013 7.90 8.11 7.87 7.91 147063
1/7/2013 7.79 7.98 7.73 7.83 118549
1/4/2013 7.51 7.85 7.42 7.81 175107
1/3/2013 7.47 7.66 7.33 7.49 143835
1/2/2013 7.45 7.58 7.18 7.39 188532
12/31/2012 7.14 7.29 7.08 7.26 112544
12/28/2012 7.08 7.21 7.05 7.17 199067
12/27/2012 7.18 7.27 6.98 7.14 352809
Marketplace
Trading Center