The closing price for Marvell Technology (MRVL) in November 2005 was $23.64, on November 30, 2005. It was up 20% for the month. The latest price is $263.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $23.37 | $24.03 | $23.08 | $23.64 | 14,356,400 |
November 29 2005 | $24.39 | $24.46 | $23.26 | $23.31 | 9,334,400 |
November 28 2005 | $24.09 | $24.37 | $24.00 | $24.24 | 7,025,200 |
November 25 2005 | $23.80 | $23.99 | $23.60 | $23.96 | 1,853,200 |
November 23 2005 | $24.14 | $24.28 | $23.63 | $23.73 | 4,640,800 |
November 22 2005 | $24.09 | $24.28 | $23.88 | $24.13 | 6,289,600 |
November 21 2005 | $24.21 | $24.31 | $23.84 | $24.07 | 9,240,200 |
November 18 2005 | $22.86 | $25.04 | $22.73 | $24.28 | 47,271,200 |
November 17 2005 | $21.28 | $21.71 | $20.81 | $21.49 | 9,638,600 |
November 16 2005 | $21.14 | $21.23 | $20.87 | $21.08 | 4,105,400 |
November 15 2005 | $21.27 | $21.30 | $20.91 | $21.04 | 4,189,600 |
November 14 2005 | $21.24 | $21.43 | $21.08 | $21.18 | 3,576,000 |
November 11 2005 | $21.70 | $21.79 | $21.07 | $21.19 | 5,115,400 |
November 10 2005 | $21.09 | $21.68 | $20.68 | $21.66 | 8,264,000 |
November 09 2005 | $20.68 | $21.09 | $20.57 | $21.05 | 5,350,600 |
November 08 2005 | $20.74 | $20.99 | $20.63 | $20.88 | 3,680,200 |
November 07 2005 | $20.96 | $21.05 | $20.77 | $20.82 | 3,766,200 |
November 04 2005 | $20.54 | $20.84 | $20.37 | $20.77 | 4,939,800 |
November 03 2005 | $20.26 | $21.34 | $20.24 | $20.40 | 11,466,200 |
November 02 2005 | $19.46 | $20.14 | $19.45 | $20.05 | 5,823,400 |
November 01 2005 | $19.71 | $19.75 | $19.36 | $19.42 | 4,532,000 |
Daily pricing data for Marvell Technology dates back to 6/27/2000, and may be incomplete.