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 $170.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $17.84 | $17.94 | $17.67 | $17.67 | 7,476,100 |
December 30 2009 | $17.50 | $17.87 | $17.48 | $17.73 | 10,887,800 |
December 29 2009 | $17.53 | $17.56 | $17.13 | $17.25 | 6,186,900 |
December 28 2009 | $17.69 | $17.86 | $17.39 | $17.50 | 7,726,400 |
December 24 2009 | $17.20 | $17.70 | $17.16 | $17.61 | 5,364,500 |
December 23 2009 | $17.05 | $17.22 | $16.99 | $17.09 | 6,278,500 |
December 22 2009 | $17.01 | $17.24 | $16.98 | $17.04 | 7,583,300 |
December 21 2009 | $17.01 | $17.07 | $16.91 | $16.99 | 9,029,100 |
December 18 2009 | $16.48 | $17.03 | $16.44 | $17.02 | 20,630,900 |
December 17 2009 | $16.46 | $16.63 | $16.35 | $16.39 | 15,240,300 |
December 16 2009 | $16.03 | $16.81 | $16.03 | $16.64 | 18,138,000 |
December 15 2009 | $16.15 | $16.16 | $15.91 | $15.95 | 9,232,300 |
December 14 2009 | $15.80 | $16.19 | $15.62 | $16.17 | 13,009,700 |
December 11 2009 | $15.94 | $15.95 | $15.55 | $15.69 | 10,922,000 |
December 10 2009 | $15.62 | $15.94 | $15.55 | $15.90 | 13,051,600 |
December 09 2009 | $15.18 | $15.55 | $15.11 | $15.55 | 9,307,700 |
December 08 2009 | $14.98 | $15.39 | $14.98 | $15.21 | 13,744,800 |
December 07 2009 | $15.32 | $15.65 | $15.16 | $15.25 | 12,992,400 |
December 04 2009 | $15.24 | $15.50 | $14.85 | $15.38 | 27,741,100 |
December 03 2009 | $14.21 | $14.35 | $14.06 | $14.07 | 12,875,800 |
December 02 2009 | $13.66 | $14.11 | $13.62 | $14.07 | 9,868,900 |
December 01 2009 | $13.38 | $13.70 | $13.35 | $13.65 | 8,370,200 |
November 30 2009 | $13.32 | $13.35 | $12.87 | $13.13 | 12,812,900 |
November 27 2009 | $13.16 | $13.44 | $13.09 | $13.31 | 3,157,500 |
November 25 2009 | $13.42 | $13.57 | $13.33 | $13.54 | 6,977,400 |
Daily pricing data for Marvell Technology dates back to 6/27/2000, and may be incomplete.