The closing price for Marvell Technology (MRVL) in November 2005 was $23.65, on November 30, 2005. It was up 20% for the month. The latest price is $81.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $23.38 | $24.04 | $23.09 | $23.65 | 14,298,870 |
November 29 2005 | $24.40 | $24.48 | $23.28 | $23.33 | 9,332,908 |
November 28 2005 | $24.11 | $24.38 | $24.01 | $24.25 | 7,024,686 |
November 25 2005 | $23.81 | $24.00 | $23.61 | $23.97 | 1,853,112 |
November 23 2005 | $24.15 | $24.29 | $23.64 | $23.74 | 4,639,228 |
November 22 2005 | $24.10 | $24.29 | $23.89 | $24.14 | 6,288,618 |
November 21 2005 | $24.22 | $24.32 | $23.85 | $24.08 | 9,238,348 |
November 18 2005 | $22.88 | $25.05 | $22.74 | $24.29 | 47,218,922 |
November 17 2005 | $21.30 | $21.72 | $20.82 | $21.50 | 9,359,860 |
November 16 2005 | $21.14 | $21.24 | $20.88 | $21.09 | 4,025,472 |
November 15 2005 | $21.28 | $21.31 | $20.92 | $21.05 | 4,191,600 |
November 14 2005 | $21.25 | $21.44 | $21.09 | $21.19 | 3,575,760 |
November 11 2005 | $21.71 | $21.80 | $21.08 | $21.20 | 5,115,380 |
November 10 2005 | $21.10 | $21.69 | $20.69 | $21.67 | 8,263,816 |
November 09 2005 | $20.69 | $21.10 | $20.58 | $21.07 | 5,350,494 |
November 08 2005 | $20.75 | $21.00 | $20.64 | $20.89 | 3,679,856 |
November 07 2005 | $20.97 | $21.07 | $20.78 | $20.83 | 3,761,032 |
November 04 2005 | $20.55 | $20.85 | $20.38 | $20.78 | 4,939,948 |
November 03 2005 | $20.27 | $21.35 | $20.25 | $20.41 | 11,466,084 |
November 02 2005 | $19.47 | $20.15 | $19.46 | $20.06 | 5,823,474 |
November 01 2005 | $19.71 | $19.76 | $19.37 | $19.43 | 4,531,928 |
Daily pricing data for Marvell Technology dates back to 6/27/2000, and may be incomplete.
