MLVF

Malvern Bancorp, Inc. Historical Stock Prices

$14.85
*  
0.1999
1.33%
Get MLVF Alerts
*Delayed - data as of Jul. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.98  14.85  14.77  14.85 299
07/28/2015 14.77 14.85 14.77 14.85 299
07/27/2015 15.0499 15.0499 15.0499 15.0499 00
07/24/2015 14.8817 15.0499 14.8817 15.0499 3,955
07/23/2015 14.8256 14.87 14.76 14.87 4,200
07/22/2015 15.0244 15.0244 15.0244 15.0244 00
07/21/2015 15.093 15.093 15.0244 15.0244 1,714
07/20/2015 15.16 15.16 15.1 15.1 3,019
07/17/2015 15.07 15.07 15.07 15.07 1,138
07/16/2015 15 15.15 14.99 15.15 5,237
07/15/2015 14.9601 15.0061 14.9601 15 2,120
07/14/2015 14.96 15 14.91 15 22,613
07/13/2015 15 15.01 14.95 14.95 5,685
07/10/2015 14.96 14.99 14.92 14.96 39,706
07/09/2015 14.9 14.97 14.89 14.92 1,583
07/08/2015 14.9 14.95 14.8501 14.9 3,608
07/07/2015 14.94 14.94 14.94 14.94 00
07/06/2015 14.747 14.94 14.74 14.94 12,271
07/02/2015 14.96 14.96 14.8333 14.84 2,538
07/01/2015 14.88 14.95 14.84 14.84 8,266
06/30/2015 14.94 15 14.84 14.84 17,608
06/29/2015 14.75 14.95 14.71 14.94 3,918
06/26/2015 14.95 15.25 14.64 14.95 14,792
06/25/2015 14.87 14.95 14.7999 14.93 16,897
06/24/2015 14.805 14.95 14.65 14.85 24,226
06/23/2015 14.55 14.95 14.5 14.95 18,817
06/22/2015 14.1 14.61 14.002 14.56 46,750
06/19/2015 14.65 14.95 14.15 14.15 73,450
06/18/2015 14.95 14.95 14.86 14.87 8,299
06/17/2015 14.9 14.95 14.85 14.86 68,730
06/16/2015 14.8 15 14.6501 14.92 15,590
06/15/2015 14.9 14.95 14.9 14.95 21,843
06/12/2015 14.91 14.91 14.9 14.9 207
06/11/2015 14.95 14.95 14.66 14.66 1,319
06/10/2015 14.95 14.99 14.94 14.95 42,749
06/09/2015 14.95 14.95 14.85 14.91 2,941
06/08/2015 14.54 14.95 14.54 14.93 6,432
06/05/2015 14.95 14.95 14.5 14.51 6,283
06/04/2015 14.95 14.99 14.95 14.95 4,148
06/03/2015 15.05 15.05 14.91 14.95 23,500
06/02/2015 15 15.14 14.8 15.05 33,382
06/01/2015 15.18 15.2 14.8 14.86 55,313
05/29/2015 15 15.05 14.96 14.99 17,382
05/28/2015 15.01 15.01 14.8 14.99 39,011
05/27/2015 14.3 15.2 14.3 14.81 58,696
05/26/2015 14.28 14.34 14.28 14.34 1,250
05/22/2015 14.25 14.25 14.25 14.25 00
05/21/2015 14.35 14.35 14.05 14.25 15,049
05/20/2015 14.28 14.38 13.96 14.38 10,503
05/19/2015 14.09 14.5 14.08 14.5 11,413
05/18/2015 13.9 14.89 13.9 14.17 12,781
05/15/2015 13.9 13.9 13.587 13.89 3,088
05/14/2015 13.89 13.9 13.89 13.9 1,180
05/13/2015 13.74 13.823 13.74 13.823 2,601
05/12/2015 13.75 13.75 13.75 13.75 2,200
05/11/2015 13.75 13.75 13.75 13.75 00
05/08/2015 13.74 13.75 13.74 13.75 395
05/07/2015 13.66 13.75 13.64 13.72 2,009
05/06/2015 13.69 13.7 13.69 13.7 51,391
05/05/2015 13.74 13.75 13.74 13.75 1,350
05/04/2015 13.71 13.71 13.71 13.71 350
05/01/2015 13.7 13.7 13.45 13.69 21,613
04/30/2015 13.5 13.5 13.49 13.5 700
04/29/2015 13.6 13.61 13.4 13.4 30,904
04/28/2015 13.6 13.6 13.6 13.6 40,043
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?