MLVF

Malvern Bancorp, Inc. Historical Stock Prices

$11.39
*  
unch
unch
Get MLVF Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading MLVF now
Exchange: NASDAQ
Industry: Finance
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: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  11.25  11.39  11.25  11.39 4,984
09/30/2014 11.26 11.39 11.25 11.39 4,984
09/29/2014 11.18 11.39 11.16 11.39 1,861
09/26/2014 11.15 11.36 11.15 11.36 5,000
09/25/2014 11.22 11.3 11.161 11.2 9,938
09/24/2014 11.05 11.2199 11.03 11.2199 9,315
09/23/2014 10.921 11 10.9201 11 6,660
09/22/2014 11.15 11.15 11.15 11.15 00
09/19/2014 10.9001 11.15 10.9001 11.15 3,896
09/18/2014 10.99 11 10.93 11 1,686
09/17/2014 10.92 11.0001 10.91 11 4,187
09/16/2014 11 11 10.99 11 2,082
09/15/2014 10.92 11.036 10.91 11.03 3,523
09/12/2014 10.95 11 10.95 10.96 3,667
09/11/2014 10.99 11.0874 10.87 10.955 24,923
09/10/2014 10.91 11.0095 10.9 10.97 18,308
09/09/2014 10.95 11.04 10.9 11.04 10,072
09/08/2014 10.9001 10.9001 10.9001 10.9001 00
09/05/2014 10.96 10.96 10.9001 10.9001 1,040
09/04/2014 10.91 11.04 10.9 10.91 26,053
09/03/2014 11.05 11.06 10.86 10.97 3,760
09/02/2014 10.98 11.14 10.87 11.0499 4,394
08/29/2014 10.91 11 10.86 10.89 32,384
08/28/2014 11.118 11.118 10.92 10.92 1,101
08/27/2014 10.91 10.99 10.91 10.93 3,679
08/26/2014 11 11 10.91 10.96 3,681
08/25/2014 11.12 11.12 10.92 10.92 4,044
08/22/2014 11.01 11.01 10.99 10.99 324
08/21/2014 10.9861 11.07 10.9861 11.05 1,530
08/20/2014 11.0005 11.0005 11.0005 11.0005 00
08/19/2014 11.05 11.05 11 11.0005 9,454
08/18/2014 11.21 11.21 11.05 11.05 5,818
08/15/2014 11 11 10.95 11 1,875
08/14/2014 10.901 10.99 10.901 10.99 6,048
08/13/2014 11 11 10.9499 11 23,947
08/12/2014 10.82 10.9999 10.82 10.9995 1,200
08/11/2014 11.07 11.07 10.82 10.83 7,304
08/08/2014 10.95 11.03 10.86 11.03 900
08/07/2014 11.1801 11.186 10.9499 11.1 10,785
08/06/2014 10.98 11.151 10.91 11.1 27,512
08/05/2014 10.9 11.12 10.81 11.1 1,591
08/04/2014 11 11.1399 11 11.1399 452
08/01/2014 10.9899 10.9899 10.9899 10.9899 469
07/31/2014 11.08 11.08 11 11 343
07/30/2014 11.13 11.13 11.1 11.1 1,668
07/29/2014 10.923 11.112 10.923 11.02 1,603
07/28/2014 10.6 10.9914 10.6 10.98 2,577
07/25/2014 10.6 10.6999 10.5 10.5 5,927
07/24/2014 10.61 10.61 10.61 10.61 316
07/23/2014 10.65 10.65 10.6 10.6 3,703
07/22/2014 10.835 10.8399 10.58 10.58 4,250
07/21/2014 10.66 10.84 10.66 10.8 1,269
07/18/2014 10.9 10.9 10.66 10.67 13,147
07/17/2014 10.75 10.75 10.75 10.75 848
07/16/2014 10.91 10.926 10.8 10.8 11,800
07/15/2014 10.912 11.08 10.91 10.91 5,560
07/14/2014 11.03 11.03 11.03 11.03 305
07/11/2014 11.1495 11.1495 11.1495 11.1495 00
07/10/2014 11.02 11.1495 10.75 11.1495 14,253
07/09/2014 11 11.18 11 11.03 3,853
07/08/2014 11.1 11.24 10.95 11.001 9,819
07/07/2014 11 11.02 10.9 11 16,498
07/03/2014 10.97 11.1 10.95 11.07 8,266
07/02/2014 10.79 10.895 10.79 10.895 3,603
07/01/2014 10.7452 10.7452 10.63 10.65 1,077
06/30/2014 10.8 10.99 10.52 10.53 1,389
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?