The closing price for Marvell Technology (MRVL) in May 2004 was $10.13, on May 28, 2004. It was up 21.3% for the month. The latest price is $83.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2004 | $9.93 | $10.13 | $9.91 | $10.13 | 12,252,596 |
May 27 2004 | $9.80 | $10.04 | $9.77 | $10.01 | 11,851,696 |
May 26 2004 | $9.88 | $9.88 | $9.67 | $9.78 | 12,085,856 |
May 25 2004 | $9.49 | $9.87 | $9.42 | $9.86 | 14,324,724 |
May 24 2004 | $9.46 | $9.48 | $9.22 | $9.47 | 16,892,684 |
May 21 2004 | $8.96 | $9.41 | $8.91 | $9.39 | 46,346,480 |
May 20 2004 | $8.55 | $8.60 | $8.15 | $8.48 | 32,933,492 |
May 19 2004 | $8.57 | $8.75 | $8.41 | $8.51 | 17,136,156 |
May 18 2004 | $8.28 | $8.33 | $8.21 | $8.28 | 12,413,468 |
May 17 2004 | $8.33 | $8.36 | $8.11 | $8.18 | 17,994,784 |
May 14 2004 | $8.84 | $8.84 | $8.30 | $8.46 | 15,185,048 |
May 13 2004 | $8.68 | $8.90 | $8.66 | $8.80 | 10,872,384 |
May 12 2004 | $8.85 | $8.87 | $8.48 | $8.71 | 11,081,812 |
May 11 2004 | $8.68 | $8.87 | $8.53 | $8.87 | 9,385,288 |
May 10 2004 | $8.65 | $8.77 | $8.43 | $8.54 | 16,970,388 |
May 07 2004 | $8.29 | $8.85 | $8.29 | $8.63 | 14,714,532 |
May 06 2004 | $8.43 | $8.56 | $8.20 | $8.35 | 10,905,280 |
May 05 2004 | $8.38 | $8.74 | $8.32 | $8.55 | 14,701,868 |
May 04 2004 | $8.17 | $8.41 | $8.17 | $8.29 | 11,013,984 |
May 03 2004 | $8.35 | $8.40 | $7.99 | $8.10 | 11,930,340 |
Daily pricing data for Marvell Technology dates back to 6/27/2000, and may be incomplete.
