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
2018-10-18 20.40 20.45 20.40 20.45 158
2018-10-17 20.49 20.49 20.39 20.39 104
2018-10-16 20.39 20.39 20.39 20.39 100
2018-10-15 20.31 20.38 20.25 20.25 295
2018-10-12 20.47 20.50 20.28 20.28 869
2018-10-10 21.25 21.25 21.25 21.25 200
2018-10-09 21.03 21.04 21.00 21.00 356
2018-10-08 21.05 21.05 21.05 21.05 639
2018-10-05 21.00 21.05 21.00 21.05 400
2018-10-04 21.10 21.11 20.92 21.05 7,497
2018-10-03 21.45 22.00 21.45 21.71 3,805
2018-10-02 21.90 22.15 21.90 21.91 55
2018-10-01 22.42 22.42 22.30 22.31 4,590
2018-09-27 24.00 24.00 24.00 24.00 72
2018-09-24 25.15 25.15 24.80 24.80 8
2018-09-21 24.80 24.80 24.80 24.80 1,729
2018-09-20 24.30 24.30 24.30 24.30 24
2018-09-14 24.55 24.55 24.55 24.55 200
2018-09-13 24.50 24.50 24.50 24.50 383
2018-09-12 24.60 24.60 24.60 24.60 151
2018-09-10 24.55 24.60 24.55 24.60 45
2018-09-04 24.65 24.65 24.65 24.65 101
2018-08-28 24.55 24.55 24.55 24.55 281
2018-08-27 24.55 24.60 24.55 24.60 200
2018-08-24 24.85 24.85 24.85 24.85 6
2018-08-15 24.00 24.00 24.00 24.00 1
2018-08-07 24.10 24.10 24.10 24.10 3
2018-08-06 24.55 24.55 24.55 24.55 51
2018-08-02 24.60 24.60 24.60 24.60 183
2018-08-01 24.60 24.65 24.60 24.65 220

» 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.