MLVF

Malvern Bancorp, Inc. Historical Stock Prices

$11
*  
0.10
0.9%
Get MLVF Alerts
*Delayed - data as of Jul. 31, 2014 11:31 ET  -  Find a broker to begin trading MLVF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MLVF Real Time
 
 
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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
11:31  11.08  11.08  11  11 200
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
06/27/2014 10.74 10.82 10.4 10.4 2,829
06/26/2014 10.511 10.74 10.511 10.74 640
06/25/2014 10.73 10.73 10.51 10.51 1,149
06/24/2014 10.598 10.73 10.51 10.51 1,113
06/23/2014 10.59 10.6 10.51 10.51 2,810
06/20/2014 10.97 10.97 10.59 10.6 12,632
06/19/2014 11 11.01 10.57 10.66 4,154
06/18/2014 10.52 10.95 10.514 10.95 6,646
06/17/2014 10.65 10.65 10.57 10.64 3,767
06/16/2014 10.65 10.65 10.5101 10.64 3,447
06/13/2014 10.45 10.48 10.35 10.48 7,199
06/12/2014 10.5 10.5 10.45 10.5 4,350
06/11/2014 10.6 10.6 10.4799 10.59 9,870
06/10/2014 10.45 10.65 10.45 10.59 18,791
06/09/2014 10.44 10.45 10.43 10.43 2,021
06/06/2014 10.39 10.425 10.39 10.4 10,375
06/05/2014 10.32 10.4 10.31 10.39 11,996
06/04/2014 10.389 10.4 10.31 10.31 3,122
06/03/2014 10.35 10.35 10.31 10.3101 1,902
06/02/2014 10.31 10.31 10.31 10.31 300
05/30/2014 10.281 10.33 10.281 10.33 1,600
05/29/2014 10.33 10.33 10.33 10.33 00
05/28/2014 10.281 10.33 10.281 10.33 1,126
05/27/2014 10.31 10.3101 10.31 10.3101 1,076
05/23/2014 10.3 10.389 10.2601 10.3 3,057
05/22/2014 10.39 10.39 10.23 10.31 19,526
05/21/2014 10.3999 10.3999 10.3999 10.3999 300
05/20/2014 10.49 10.51 10.38 10.4 10,175
05/19/2014 10.349 10.35 10.335 10.335 1,974
05/16/2014 10.2 10.22 10.2 10.22 19,850
05/15/2014 10.2 10.2 10.2 10.2 00
05/14/2014 10.2 10.2 10.2 10.2 00
05/13/2014 10.2004 10.2004 10.2 10.2 2,542
05/12/2014 10.18 10.18 10.18 10.18 172
05/09/2014 10.173 10.21 10.14 10.14 760
05/08/2014 10.1518 10.22 10.1518 10.22 2,768
05/07/2014 10.219 10.22 10.2 10.2 10,764
05/06/2014 10.207 10.22 10.13 10.22 4,577
05/05/2014 10.251 10.251 10.2 10.2 4,098
05/02/2014 10.21 10.25 10.21 10.21 1,404
05/01/2014 10.31 10.33 10.3 10.33 312
04/30/2014 10.31 10.31 10.3 10.31 4,202
04/29/2014 10.35 10.35 10.3 10.3499 2,210
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?