MRVL

Marvell Technology Group Ltd. Historical Stock Prices

$13.48
*  
0.10
0.74%
Get MRVL Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading MRVL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  13.59  13.59  13.42  13.48 3,657,565
09/30/2014 13.59 13.59 13.42 13.48 3,659,031
09/29/2014 13.53 13.655 13.49 13.58 2,267,997
09/26/2014 13.78 13.83 13.61 13.63 2,755,498
09/25/2014 13.74 13.83 13.57 13.72 10,142,190
09/24/2014 13.73 13.92 13.555 13.81 17,087,290
09/23/2014 13.54 13.63 13.39 13.39 4,832,518
09/22/2014 13.86 13.87 13.56 13.57 4,570,533
09/19/2014 13.92 13.975 13.77 13.95 5,409,621
09/18/2014 13.94 13.95 13.81 13.89 3,557,185
09/17/2014 13.89 14.09 13.81 13.85 9,179,023
09/16/2014 13.73 13.98 13.68 13.92 5,870,156
09/15/2014 13.85 13.87 13.6 13.73 4,005,111
09/12/2014 13.79 13.94 13.75 13.86 3,893,772
09/11/2014 13.78 13.95 13.78 13.89 2,254,769
09/10/2014 13.85 13.92 13.78 13.89 2,909,124
09/09/2014 13.99 14 13.85 13.89 4,026,069
09/08/2014 14.13 14.19 13.99 14.02 3,710,733
09/05/2014 14.12 14.25 14.1 14.13 5,174,682
09/04/2014 14.03 14.1472 13.95 14.13 5,395,250
09/03/2014 14.12 14.16 14.02 14.03 5,131,982
09/02/2014 13.94 13.96 13.8 13.85 4,504,300
08/29/2014 13.9 14.12 13.81 13.91 6,446,940
08/28/2014 13.65 13.93 13.65 13.92 5,423,359
08/27/2014 13.45 13.8 13.45 13.76 7,166,671
08/26/2014 13.54 13.57 13.44 13.49 4,505,292
08/25/2014 13.91 13.93 13.5 13.52 5,674,943
08/22/2014 13.6 13.94 13.38 13.87 12,827,570
08/21/2014 13.55 13.66 13.47 13.64 7,868,362
08/20/2014 13.52 13.725 13.46 13.54 4,317,723
08/19/2014 13.5 13.55 13.4 13.49 3,011,590
08/18/2014 13.34 13.44 13.3 13.43 4,153,644
08/15/2014 13.35 13.43 13.17 13.33 2,851,733
08/14/2014 13.29 13.51 13.2527 13.33 4,470,664
08/13/2014 13.11 13.3 13.11 13.26 4,106,423
08/12/2014 13.16 13.26 13 13.08 3,084,195
08/11/2014 12.99 13.18 12.93 13.12 6,367,042
08/08/2014 12.85 12.93 12.73 12.92 6,599,730
08/07/2014 13.18 13.205 12.8 12.8 4,372,501
08/06/2014 13.01 13.24 12.96 13.09 4,248,997
08/05/2014 13.2 13.35 13.01 13.05 7,224,892
08/04/2014 13.44 13.46 13.27 13.31 2,649,606
08/01/2014 13.31 13.47 13.26 13.39 3,111,975
07/31/2014 13.5 13.57 13.195 13.34 6,597,438
07/30/2014 13.48 13.72 13.47 13.62 7,564,557
07/29/2014 13.3 13.475 13.24 13.41 9,351,830
07/28/2014 13.42 13.44 13.1 13.24 12,387,800
07/25/2014 13.92 13.93 13.38 13.39 8,179,830
07/24/2014 13.92 14 13.83 13.96 2,459,371
07/23/2014 14.16 14.2 13.94 13.95 4,508,110
07/22/2014 14.21 14.27 14.1 14.16 4,671,665
07/21/2014 14.15 14.24 14.05 14.195 4,031,407
07/18/2014 14.04 14.29 13.96 14.23 5,651,181
07/17/2014 14.34 14.49 14.09 14.1 3,706,665
07/16/2014 14.24 14.45 14.15 14.39 5,845,506
07/15/2014 14.01 14.19 13.9 14.18 8,656,003
07/14/2014 14.09 14.1899 13.8 13.92 7,725,206
07/11/2014 14.34 14.35 14.07 14.11 3,069,162
07/10/2014 14.12 14.42 14.05 14.26 6,375,626
07/09/2014 14.29 14.53 14.21 14.33 6,506,165
07/08/2014 14.54 14.69 14.4101 14.64 11,127,340
07/07/2014 14.6 14.67 14.45 14.535 3,464,804
07/03/2014 14.63 14.74 14.57 14.63 2,418,534
07/02/2014 14.61 14.62 14.49 14.54 3,482,026
07/01/2014 14.38 14.715 14.375 14.61 5,630,837
06/30/2014 14.14 14.41 14.12 14.33 7,938,018
06/27/2014 14.34 14.38 14.17 14.18 5,189,671
06/26/2014 14.44 14.48 14.3 14.35 4,056,174
06/25/2014 14.35 14.5 14.17 14.49 10,618,480
06/24/2014 14.73 14.73 14.35 14.37 7,651,631
06/23/2014 14.78 14.83 14.635 14.71 5,762,629
06/20/2014 14.78 14.88 14.61 14.83 12,761,920
06/19/2014 14.85 14.89 14.64 14.7 8,112,162
06/18/2014 14.83 15.035 14.75 14.78 5,412,678
06/17/2014 14.62 14.94 14.58 14.83 10,340,190
06/16/2014 14.82 14.95 14.52 14.59 6,266,782
06/13/2014 14.91 14.96 14.59 14.89 9,544,073
06/12/2014 15.14 15.24 14.88 14.94 5,622,539
06/11/2014 15.05 15.37 15.02 15.15 7,527,668
06/10/2014 14.76 15.12 14.72 14.83 6,636,066
06/09/2014 15.07 15.21 14.66 14.84 9,699,835
06/06/2014 15.32 15.36 15.18 15.21 3,617,574
06/05/2014 15.39 15.4 15.05 15.22 16,129,560
06/04/2014 16.04 16.09 15.86 16.02 4,026,821
06/03/2014 15.92 16.08 15.82 16.06 4,735,094
06/02/2014 15.6 15.955 15.58 15.92 6,214,813
05/30/2014 15.78 15.79 15.53 15.57 3,970,258
05/29/2014 15.75 15.88 15.655 15.74 3,147,985
05/28/2014 15.85 15.87 15.67 15.72 2,688,606
05/27/2014 15.97 16 15.705 15.76 3,830,841
05/23/2014 15.18 15.95 14.89 15.89 11,121,340
05/22/2014 15.35 15.63 15.35 15.59 4,223,862
05/21/2014 15.38 15.52 15.29 15.44 2,411,724
05/20/2014 15.58 15.67 15.26 15.27 2,678,547
05/19/2014 15.31 15.635 15.26 15.62 2,967,202
05/16/2014 15.08 15.33 15 15.33 2,634,589
05/15/2014 15.36 15.41 14.98 15.19 2,158,596
05/14/2014 15.17 15.43 15.15 15.3 2,503,007
05/13/2014 15.7 15.71 15.16 15.19 8,483,930
05/12/2014 15.52 15.72 15.52 15.64 3,862,281
05/09/2014 15.27 15.54 15.16 15.48 2,359,831
05/08/2014 15.31 15.7 15.29 15.4 2,011,633
05/07/2014 15.45 15.54 15.2 15.315 2,663,837
05/06/2014 15.91 15.94 15.37 15.395 3,477,704
05/05/2014 15.83 16.005 15.75 15.91 3,854,653
05/02/2014 15.86 15.94 15.7 15.83 2,936,063
05/01/2014 15.84 16.03 15.47 15.85 6,395,978
04/30/2014 15.73 15.92 15.69 15.86 4,190,688
04/29/2014 15.78 15.95 15.735 15.87 5,159,518
04/28/2014 15.9 15.92 15.64 15.72 6,771,193
04/25/2014 15.77 15.99 15.74 15.88 6,475,347
04/24/2014 15.81 15.975 15.76 15.895 2,947,271
04/23/2014 15.82 15.84 15.61 15.81 2,438,414
04/22/2014 15.75 15.89 15.66 15.79 1,381,047
04/21/2014 15.61 15.81 15.54 15.8 3,566,617
04/17/2014 15.29 15.68 15.16 15.61 3,079,180
04/16/2014 15.35 15.35 14.99 15.275 2,595,621
04/15/2014 15.23 15.29 14.965 15.22 3,486,331
04/14/2014 15.01 15.17 14.83 15.16 5,282,541
04/11/2014 15.24 15.42 14.92 14.94 3,241,429
04/10/2014 15.9 15.94 15.27 15.27 4,228,171
04/09/2014 16.04 16.19 15.89 15.94 3,647,457
04/08/2014 15.91 16.1 15.71 16.02 6,393,603
04/07/2014 15.85 16.07 15.75 15.81 4,823,658
04/04/2014 15.99 16.19 15.79 15.94 7,439,081
04/03/2014 16.2 16.34 15.88 15.88 4,907,655
04/02/2014 16.16 16.2768 16.03 16.23 5,157,896
04/01/2014 16.31 16.65 16.14 16.205 13,112,910
03/31/2014 15.54 15.75 15.46 15.75 4,927,574
03/28/2014 15.49 15.53 15.36 15.43 2,008,811
03/27/2014 15.31 15.54 15.2 15.31 2,966,209
03/26/2014 15.85 15.89 15.29 15.295 4,568,900
03/25/2014 15.9 15.94 15.69 15.76 4,371,585
03/24/2014 16.25 16.25 15.87 15.895 4,326,187
03/21/2014 16.2 16.36 16.141 16.19 7,935,244
03/20/2014 15.93 16.21 15.9 16.18 4,730,432
03/19/2014 15.87 16.015 15.7 15.93 4,595,165
03/18/2014 15.62 15.95 15.6 15.83 4,621,279
03/17/2014 15.7 15.86 15.66 15.67 3,440,430
03/14/2014 15.65 15.89 15.63 15.81 4,098,233
03/13/2014 15.96 15.98 15.56 15.73 3,688,089
03/12/2014 15.73 15.92 15.68 15.89 6,247,838
03/11/2014 15.58 15.95 15.54 15.85 7,231,651
03/10/2014 15.8 15.89 15.52 15.59 2,546,379
03/07/2014 15.84 15.95 15.79 15.87 2,941,354
03/06/2014 15.79 15.915 15.72 15.865 4,043,855
03/05/2014 15.6 15.84 15.57 15.73 3,322,289
03/04/2014 15.5 15.7 15.5 15.67 3,965,519
03/03/2014 15.09 15.475 14.84 15.43 3,938,282
02/28/2014 15.35 15.49 15.2 15.29 3,156,855
02/27/2014 15.26 15.45 15.131 15.32 4,979,544
02/26/2014 15.1 15.42 15.09 15.28 3,184,472
02/25/2014 15.4 15.438 15.025 15.11 6,854,319
02/24/2014 15.56 15.88 15.4 15.42 7,874,009
02/21/2014 16.02 16.62 15.28 15.6 11,432,730
02/20/2014 15.71 16.15 15.71 16.125 7,720,078
02/19/2014 15.76 15.94 15.63 15.77 6,135,834
02/18/2014 15.36 15.83 15.34 15.73 6,531,194
02/14/2014 15.32 15.4 15.055 15.32 3,233,859
02/13/2014 15.15 15.3 15.06 15.23 3,508,723
02/12/2014 14.88 15.26 14.859 15.25 5,154,549
02/11/2014 14.86 14.9 14.53 14.82 3,832,508
02/10/2014 14.83 14.93 14.69 14.86 3,746,620
02/07/2014 14.65 14.96 14.6401 14.9 4,526,254
02/06/2014 14.55 14.66 14.51 14.62 1,996,645
02/05/2014 14.41 14.64 14.35 14.53 3,601,741
02/04/2014 14.46 14.61 14.33 14.43 3,380,317
02/03/2014 14.98 14.99 14.4 14.45 5,534,135
01/31/2014 14.92 15.08 14.82 14.93 4,202,880
01/30/2014 15.03 15.15 14.91 15.03 3,749,241
01/29/2014 14.76 15.04 14.66 14.87 5,181,381
01/28/2014 14.76 14.94 14.54 14.93 5,853,574
01/27/2014 14.85 15.025 14.585 14.83 5,180,718
01/24/2014 15.05 15.1 14.755 14.76 5,275,588
01/23/2014 15.18 15.33 15.04 15.18 5,288,081
01/22/2014 14.9 15.35 14.89 15.33 6,772,931
01/21/2014 14.78 14.93 14.58 14.89 5,426,997
01/17/2014 14.73 14.96 14.57 14.68 6,519,446
01/16/2014 15.35 15.46 14.73 14.76 11,247,350
01/15/2014 15.58 15.75 15.28 15.52 11,521,270
01/14/2014 15.24 15.82 15.24 15.81 8,445,721
01/13/2014 15.16 15.29 15.1 15.23 4,993,333
01/10/2014 15.34 15.49 15.18 15.21 6,934,511
01/09/2014 15.11 15.3 15.035 15.15 6,377,790
01/08/2014 14.7 15.03 14.64 14.97 6,495,469
01/07/2014 14.65 15.12 14.65 14.7 12,632,460
01/06/2014 14.16 14.72 14.16 14.64 8,749,344
01/03/2014 14.16 14.25 14.06 14.16 2,691,058
01/02/2014 14.38 14.44 14.04 14.17 5,268,494
12/31/2013 14.35 14.64 14.26 14.38 10,159,290
12/30/2013 13.6 13.835 13.58 13.76 2,872,544
12/27/2013 13.85 13.89 13.6 13.63 2,583,004
12/26/2013 13.4 13.98 13.36 13.76 7,579,541
12/24/2013 13.42 13.5 13.385 13.42 952,095
12/23/2013 13.4 13.48 13.245 13.45 3,304,273
12/20/2013 13.41 13.5 13.31 13.34 3,211,534
12/19/2013 13.4 13.6 13.3598 13.45 3,332,645
12/18/2013 13.51 13.54 13.14 13.46 4,457,754
12/17/2013 13.69 13.75 13.55 13.56 6,809,297
12/16/2013 13.6 13.97 13.575 13.615 8,884,706
12/13/2013 13.25 13.305 13.12 13.15 4,821,985
12/12/2013 13.47 13.47 13.1587 13.16 6,031,580
12/11/2013 13.54 13.835 13.45 13.49 7,646,565
12/10/2013 13.35 13.56 13.3 13.46 11,448,440
12/09/2013 13.39 13.6 13.32 13.42 8,630,042
12/06/2013 14.05 14.2 13.59 13.6 8,264,022
12/05/2013 14.19 14.19 13.8 13.85 6,300,247
12/04/2013 14.05 14.24 14.05 14.21 6,115,768
12/03/2013 14.12 14.137 13.87 14.12 8,935,403
12/02/2013 14.32 14.565 14.2 14.24 4,946,580
11/29/2013 14.28 14.4499 14.2 14.23 1,579,238
11/27/2013 14.33 14.48 14.21 14.31 3,321,669
11/26/2013 14.44 14.59 14.2 14.27 5,699,005
11/25/2013 14.53 14.61 14.33 14.48 8,914,876
11/22/2013 14.5 14.64 14.21 14.58 12,404,390
11/21/2013 13.41 13.875 13.31 13.83 8,972,539
11/20/2013 13.28 13.4 13.14 13.3 6,666,478
11/19/2013 13.74 13.795 13.33 13.37 7,295,347
11/18/2013 13.89 13.9899 13.78 13.79 4,119,078
11/15/2013 13.93 13.94 13.71 13.87 3,632,215
11/14/2013 13.89 13.925 13.56 13.691 6,410,607
11/13/2013 13.66 14.02 13.62 13.96 7,441,105
11/12/2013 13.4 13.68 13.35 13.67 6,218,015
11/11/2013 13.33 13.49 13.22 13.48 3,295,458
11/08/2013 13.03 13.35 13 13.35 6,246,177
11/07/2013 13 13.09 12.805 13.01 10,350,490
11/06/2013 13.02 13.16 12.81 13.01 12,576,870
11/05/2013 11.92 13.325 11.78 13.035 30,211,390
11/04/2013 12.1 12.1 11.96 12.01 3,309,246
11/01/2013 11.98 12.13 11.94 12.02 4,717,873
10/31/2013 12.06 12.165 11.88 11.995 5,774,115
10/30/2013 12.05 12.18 11.99 12.06 3,136,122
10/29/2013 11.95 12.03 11.9 12 4,390,538
10/28/2013 11.92 12.02 11.88 11.96 5,439,653
10/25/2013 11.94 12.04 11.88 11.96 5,205,060
10/24/2013 11.91 12.03 11.55 11.87 9,590,730
10/23/2013 12.04 12.13 11.92 11.971 13,714,310
10/22/2013 12.02 12.22 11.93 12.17 8,738,106
10/21/2013 11.78 12.03 11.73 12.02 5,597,975
10/18/2013 11.78 11.83 11.65 11.75 5,402,317
10/17/2013 11.44 11.75 11.4 11.75 4,747,040
10/16/2013 11.32 11.56 11.3 11.515 4,369,921
10/15/2013 11.53 11.565 11.31 11.31 5,004,534
10/14/2013 11.15 11.46 11.12 11.42 4,713,180
10/11/2013 11.46 11.47 11.22 11.28 3,973,827
10/10/2013 11.18 11.47 11.13 11.42 8,365,070
10/09/2013 10.98 11.17 10.92 11.08 10,148,180
10/08/2013 11.03 11.14 10.87 10.96 6,620,164
10/07/2013 11.05 11.155 10.95 11.03 3,705,204
10/04/2013 11.32 11.37 11.12 11.15 4,478,408
10/03/2013 11.28 11.38 11.06 11.31 5,847,530
10/02/2013 11.18 11.37 11.17 11.28 5,689,350
10/01/2013 11.43 11.57 11.21 11.27 11,330,750
09/30/2013 11.49 11.62 11.24 11.5 9,122,933
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?