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
2018-07-19 24.80 24.80 24.80 24.80 95
2018-07-18 24.50 24.60 24.50 24.60 4,013
2018-07-17 24.55 24.75 24.30 24.30 374
2018-07-12 24.25 24.25 24.25 24.25 13
2018-07-10 24.75 24.75 24.25 24.30 923
2018-07-09 24.80 25.20 24.80 24.95 147
2018-07-06 25.30 25.30 25.25 25.25 32
2018-07-05 24.85 24.85 24.85 24.85 100
2018-07-03 25.20 25.20 25.20 25.20 113
2018-07-02 24.80 24.80 24.65 24.65 196
2018-06-29 24.70 24.70 24.35 24.50 267
2018-06-28 25.05 25.05 24.15 24.50 529
2018-06-27 25.95 25.95 24.80 24.80 759
2018-06-26 26.25 26.25 25.75 26.00 798
2018-06-25 26.40 26.40 26.40 26.40 19
2018-06-22 26.95 27.05 26.95 27.05 93
2018-06-21 26.60 26.80 26.10 26.80 1,313
2018-06-20 26.75 26.75 26.75 26.75 100
2018-06-19 26.45 26.45 25.90 26.15 1,188
2018-06-18 26.40 26.40 26.20 26.20 409
2018-06-15 25.60 26.55 25.60 26.55 772
2018-06-14 25.60 25.60 25.60 25.60 454
2018-06-13 25.75 26.00 25.75 26.00 304
2018-06-12 25.95 25.95 25.35 25.55 410
2018-06-11 26.40 26.40 25.80 26.05 520
2018-06-08 26.00 26.55 26.00 26.40 299
2018-06-07 26.95 26.95 26.95 26.95 23
2018-06-06 26.65 26.80 26.65 26.80 112
2018-06-05 26.90 26.90 26.90 26.90 38
2018-06-04 25.60 26.75 25.60 26.75 480

» 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.