The closing price for Marvell Technology (MRVL) in 2009 was $17.67, on December 31, 2009. It was up 211.1% for the year. The latest price is $79.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $17.85 | $17.95 | $17.67 | $17.67 | 7,476,082 |
December 30 2009 | $17.51 | $17.88 | $17.49 | $17.74 | 10,887,820 |
December 29 2009 | $17.54 | $17.57 | $17.14 | $17.26 | 6,186,898 |
December 28 2009 | $17.70 | $17.87 | $17.39 | $17.51 | 7,726,343 |
December 24 2009 | $17.21 | $17.71 | $17.16 | $17.62 | 5,364,495 |
December 23 2009 | $17.06 | $17.23 | $17.00 | $17.10 | 6,278,425 |
December 22 2009 | $17.02 | $17.25 | $16.98 | $17.05 | 7,583,427 |
December 21 2009 | $17.02 | $17.08 | $16.92 | $17.00 | 9,032,413 |
December 18 2009 | $16.49 | $17.04 | $16.45 | $17.03 | 20,632,500 |
December 17 2009 | $16.47 | $16.64 | $16.35 | $16.40 | 15,241,180 |
December 16 2009 | $16.04 | $16.81 | $16.04 | $16.64 | 18,137,920 |
December 15 2009 | $16.16 | $16.17 | $15.92 | $15.95 | 9,232,254 |
December 14 2009 | $15.81 | $16.20 | $15.63 | $16.18 | 13,009,740 |
December 11 2009 | $15.95 | $15.95 | $15.55 | $15.70 | 10,923,440 |
December 10 2009 | $15.63 | $15.95 | $15.55 | $15.90 | 13,057,560 |
December 09 2009 | $15.19 | $15.56 | $15.12 | $15.56 | 9,309,645 |
December 08 2009 | $14.98 | $15.40 | $14.98 | $15.21 | 13,745,220 |
December 07 2009 | $15.33 | $15.66 | $15.17 | $15.26 | 12,996,570 |
December 04 2009 | $15.25 | $15.50 | $14.86 | $15.38 | 27,745,680 |
December 03 2009 | $14.22 | $14.35 | $14.07 | $14.08 | 12,875,790 |
December 02 2009 | $13.66 | $14.11 | $13.63 | $14.08 | 9,869,487 |
December 01 2009 | $13.38 | $13.71 | $13.36 | $13.65 | 8,370,177 |
November 30 2009 | $13.32 | $13.36 | $12.88 | $13.13 | 12,812,810 |
November 27 2009 | $13.17 | $13.45 | $13.09 | $13.31 | 3,157,421 |
November 25 2009 | $13.39 | $13.58 | $13.34 | $13.54 | 6,977,311 |
Daily pricing data for Marvell Technology dates back to 6/27/2000, and may be incomplete.
