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
2018-01-05 24.85 24.85 24.85 24.85 100
2018-01-04 24.20 24.60 24.20 24.60 302
2018-01-03 25.65 25.65 25.65 25.65 6
2017-12-29 26.50 26.50 26.10 26.10 203
2017-12-26 27.00 27.10 27.00 27.10 120
2017-12-20 28.00 28.10 28.00 28.00 321
2017-12-18 27.70 27.85 27.70 27.85 207
2017-12-14 27.40 27.50 27.40 27.50 199
2017-12-12 27.10 27.10 27.10 27.10 99
2017-12-11 27.05 27.10 27.05 27.10 23
2017-12-08 27.20 27.20 27.10 27.10 125
2017-12-07 27.20 27.20 27.20 27.20 6
2017-12-05 27.20 27.20 27.20 27.20 102
2017-12-04 27.25 27.25 27.25 27.25 80
2017-12-01 26.40 26.40 26.20 26.20 202
2017-11-30 26.65 27.10 26.65 27.10 201
2017-11-24 25.55 25.55 25.55 25.55 5
2017-11-22 26.15 26.20 26.10 26.20 122
2017-11-21 26.00 26.00 26.00 26.00 111
2017-11-20 26.05 26.05 26.05 26.05 200
2017-11-17 25.20 26.05 25.20 26.05 86
2017-11-15 25.10 25.10 25.10 25.10 1
2017-11-14 24.80 25.00 24.80 25.00 26
2017-11-10 25.25 25.25 25.25 25.25 7
2017-11-08 25.60 25.60 25.60 25.60 1
2017-11-07 25.50 25.60 25.50 25.60 118
2017-11-06 26.65 26.65 26.65 26.65 22
2017-11-03 27.00 27.00 27.00 27.00 100
2017-11-02 27.15 27.15 27.15 27.15 100
2017-11-01 27.05 27.10 26.90 27.10 196

» 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.