MLVF

Malvern Bancorp, Inc. Historical Stock Prices

$12.83
*  
unch
unch
Get MLVF Alerts
*Delayed - data as of Mar. 5, 2015 9:51 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

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

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
9:51  12.71 N/A N/A  12.83 0
03/04/2015 12.71 12.91 12.71 12.83 1,626
03/03/2015 12.65 12.755 12.6 12.71 15,200
03/02/2015 12.65 12.65 12.5679 12.5679 3,690
02/27/2015 12.55 12.65 12.55 12.65 3,338
02/26/2015 12.57 12.62 12.53 12.53 3,591
02/25/2015 12.5504 12.7 12.5504 12.7 3,129
02/24/2015 12.78 12.78 12.56 12.75 2,300
02/23/2015 12.46 12.88 12.4 12.88 14,886
02/20/2015 12.33 12.42 12.3 12.32 3,187
02/19/2015 12.33 12.47 12.33 12.47 728
02/18/2015 12.3 12.34 12.3 12.3316 2,411
02/17/2015 12.35 12.35 12.05 12.16 4,805
02/13/2015 12.203 12.3 12.16 12.3 2,737
02/12/2015 12.08 12.16 12 12.16 15,070
02/11/2015 12.05 12.35 12.04 12.04 6,385
02/10/2015 12.03 12.27 12 12 9,318
02/09/2015 12.04 12.04 12.04 12.04 00
02/06/2015 12.18 12.18 12.02 12.04 6,039
02/05/2015 12.06 12.2 12.02 12.09 4,499
02/04/2015 12 12.18 12 12.02 2,569
02/03/2015 12.1 12.29 11.96 12.08 9,310
02/02/2015 11.95 12.02 11.91 11.95 19,815
01/30/2015 12.4 12.5 11.9 11.95 118,079
01/29/2015 12.7 12.7 12.25 12.37 64,381
01/28/2015 12.52 12.75 12.41 12.45 70,875
01/27/2015 11.88 13 11.88 12.59 72,931
01/26/2015 12 12.03 11.8 11.84 16,259
01/23/2015 12 12 11.97 11.97 505
01/22/2015 12.43 12.43 11.96 12.01 3,400
01/21/2015 12.39 12.39 12.39 12.39 00
01/20/2015 12.48 12.4801 12.39 12.39 1,870
01/16/2015 12.52 12.5699 12.46 12.55 2,620
01/15/2015 12.53 12.7 12.46 12.7 14,100
01/14/2015 12.68 12.68 12.41 12.5001 11,940
01/13/2015 12.44 12.59 12.43 12.59 1,128
01/12/2015 12.45 12.46 12.31 12.43 52,219
01/09/2015 12.56 12.56 12.56 12.56 00
01/08/2015 12.45 12.57 12.45 12.56 4,402
01/07/2015 12.63 12.6699 12.39 12.56 4,676
01/06/2015 12.401 12.79 12.4001 12.6701 15,129
01/05/2015 12.18 12.497 12.17 12.45 8,667
01/02/2015 12.0275 12.17 12.0201 12.17 2,300
12/31/2014 12.09 12.09 12.09 12.09 586
12/30/2014 12.076 12.17 12.03 12.17 2,190
12/29/2014 12.01 12.02 12.01 12.01 2,651
12/26/2014 11.9101 12.16 11.9101 12.085 2,930
12/24/2014 11.855 11.855 11.855 11.855 00
12/23/2014 11.9 12.04 11.84 11.855 1,184
12/22/2014 12.02 12.1699 12.02 12.04 6,117
12/19/2014 12.05 12.0501 12.02 12.02 1,428
12/18/2014 12.047 12.16 12.047 12.09 1,215
12/17/2014 12.079 12.1599 12.02 12.02 8,914
12/16/2014 11.899 12.08 11.899 12.08 7,307
12/15/2014 11.87 12.047 11.8 11.8 3,399
12/12/2014 11.87 12.17 11.65 11.8 13,124
12/11/2014 11.56 11.6486 11.56 11.59 8,449
12/10/2014 11.5 11.5 11.497 11.5 333,901
12/09/2014 11.4101 11.5 11.4101 11.5 4,810
12/08/2014 11.5 11.5 11.5 11.5 234
12/05/2014 11.4101 11.5 11.4101 11.5 620
12/04/2014 11.5 11.5 11.49 11.49 3,717
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?