MALVERN FEDERAL BANCORP Historical Stock Price

Below is the stock price history for Malvern Federal Bancorp MLVF. Data is recorded each day for the historical open, high, low, close and volume. The Malvern Federal Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Malvern Federal Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-19 24.00 24.95 24.00 24.95 1,043
2018-04-17 24.85 24.85 24.85 24.85 75
2018-04-16 24.45 24.45 24.45 24.45 126
2018-04-12 24.50 24.55 24.40 24.40 3
2018-04-10 24.60 24.70 24.60 24.70 312
2018-04-09 24.65 24.70 24.55 24.60 3,188
2018-04-06 25.10 25.10 25.10 25.10 97
2018-04-05 25.25 25.25 25.25 25.25 1
2018-04-03 25.70 25.95 25.70 25.95 75
2018-04-02 25.85 26.20 25.85 26.10 106
2018-03-29 25.75 25.75 25.75 25.75 118
2018-03-27 25.50 25.50 25.45 25.45 83
2018-03-26 25.75 25.75 25.35 25.65 92
2018-03-23 24.60 24.60 24.60 24.60 100
2018-03-22 25.60 25.75 25.50 25.50 405
2018-03-20 26.30 26.30 26.30 26.30 100
2018-03-19 26.15 26.15 26.10 26.10 412
2018-03-16 26.10 26.40 26.10 26.40 505
2018-03-14 25.90 26.40 25.90 26.40 117
2018-03-13 26.40 26.825 26.40 26.45 1,284
2018-03-12 25.90 26.30 25.90 26.30 34
2018-03-07 25.25 25.40 25.05 25.05 222
2018-03-06 24.95 25.30 24.95 25.30 335
2018-03-05 24.40 24.50 24.40 24.50 325
2018-03-01 24.20 24.20 24.00 24.00 38
2018-02-28 24.50 24.50 24.10 24.40 507
2018-02-27 24.40 24.40 24.40 24.40 9
2018-02-26 24.10 24.40 24.10 24.40 654
2018-02-23 23.95 23.95 23.95 23.95 100
2018-02-22 23.20 23.20 23.20 23.20 102

» More Malvern Federal Bancorp Stock Price History

To see other companies like Malvern Federal Bancorp (MLVF), view our stock market today for news, and other data.