MLVF - Malvern Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201922.1022.1022.0222.0622.062,447
Sep 18, 201922.1122.2622.0022.1022.1012,000
Sep 17, 201921.5022.2321.5022.1022.1017,300
Sep 16, 201921.6921.9921.6921.8621.865,800
Sep 13, 201922.0622.2421.8022.0822.0812,700
Sep 12, 201921.3722.1021.3721.9321.9311,900
Sep 11, 201921.5521.9321.0721.7721.7712,800
Sep 10, 201921.1421.6821.0921.4021.4015,200
Sep 09, 201921.0921.3920.6921.1921.195,800
Sep 06, 201921.2921.4821.0321.0321.036,500
Sep 05, 201921.2521.4821.1621.1621.166,600
Sep 04, 201921.2721.2721.1121.2021.202,400
Sep 03, 201921.1321.5020.8521.0821.0815,900
Aug 30, 201921.2521.2521.0221.1521.1512,400
Aug 29, 201921.2621.5421.2121.2121.2114,400
Aug 28, 201921.4721.4720.9621.2121.213,300
Aug 27, 201921.4521.8021.3821.3821.3818,100
Aug 26, 201921.4521.5021.2521.4421.442,600
Aug 23, 201921.4121.4121.1621.2521.2514,300
Aug 22, 201921.3221.3221.2521.2521.253,500
Aug 21, 201921.1621.5521.1621.3121.3111,400
Aug 20, 201921.3621.3620.9521.1921.194,900
Aug 19, 201921.1021.5421.0021.4521.4511,600
Aug 16, 201920.3221.0920.3221.0921.0924,700
Aug 15, 201920.5320.5320.1020.1020.104,300
Aug 14, 201920.3020.4520.1520.1520.155,200
Aug 13, 201920.5820.7220.3520.4620.467,700
Aug 12, 201920.1420.1420.1220.1220.121,000
Aug 09, 201920.4620.5020.1220.1320.134,500
Aug 08, 201920.6220.8520.3520.3520.359,500
Aug 07, 201920.5020.6220.1020.3420.345,500
Aug 06, 201920.6220.6820.5020.5020.503,800
Aug 05, 201920.9620.9620.5020.5020.508,700
Aug 02, 201921.0721.2520.6121.0021.004,900
Aug 01, 201921.7421.7421.2021.2021.207,500
Jul 31, 201921.9721.9821.1021.2421.2413,100
Jul 30, 201921.8322.1421.8321.8521.8518,200
Jul 29, 201921.7121.8321.7121.7321.736,800
Jul 26, 201921.8221.8321.5821.5821.587,900
Jul 25, 201921.8921.8921.5121.5121.514,200
Jul 24, 201921.8121.8921.5621.6221.6211,300
Jul 23, 201921.3621.8921.3621.8921.892,500
Jul 22, 201921.7621.8821.7221.7521.758,000
Jul 19, 201921.7221.9321.1621.8321.835,800
Jul 18, 201921.7521.9321.7521.8821.886,400
Jul 17, 201921.7621.7621.7621.7621.766,700
Jul 16, 201921.8521.9321.5021.8421.844,400
Jul 15, 201921.8821.9321.5121.8421.843,000
Jul 12, 201921.8822.2321.6521.6521.656,200
Jul 11, 201921.8121.9021.5021.8721.873,000
Jul 10, 201921.0421.7021.0421.5021.504,700
Jul 09, 201921.7721.8021.7721.7721.771,500
Jul 08, 201921.8221.8221.5121.7321.731,100
Jul 05, 201921.7922.1821.7221.8121.814,100
Jul 03, 201921.9321.9321.9321.9321.93800
Jul 02, 201921.7121.9221.7121.9221.921,400
Jul 01, 201921.8921.9221.6121.6221.626,600
Jun 28, 201921.0322.0121.0322.0122.0143,500
Jun 27, 201920.5421.0620.4721.0621.0615,000
Jun 26, 201920.7020.9320.6520.6520.65900
Jun 25, 201920.6520.9420.6520.6520.651,400
Jun 24, 201920.8020.9620.6220.7020.702,500
Jun 21, 201920.6321.0620.6320.9020.9011,300
Jun 20, 201920.8520.9720.6820.8320.831,600
Jun 19, 201920.8620.8620.8620.8620.863,400
Jun 18, 201920.9221.0420.5320.9520.953,400
Jun 17, 201920.5020.7820.4020.7420.7410,600
Jun 14, 201920.4520.4520.2220.2220.221,900
Jun 13, 201920.4820.5120.2620.4820.482,600
Jun 12, 201920.1020.2020.1020.2020.20600
Jun 11, 201920.2020.2020.1520.1520.153,300
Jun 10, 201920.0920.3420.0920.2620.263,100
Jun 07, 201920.3220.4619.6219.9319.939,000
Jun 06, 201920.0020.3119.3119.7719.7711,500
Jun 05, 201920.6820.6820.0020.0020.003,500
Jun 04, 201920.1020.5320.1020.1920.193,800
Jun 03, 201920.2020.2019.9419.9419.944,000
May 31, 201920.3220.3219.9019.9019.904,700
May 30, 201920.2720.4219.6020.4220.424,900
May 29, 201920.0020.4619.8520.0320.036,600
May 28, 201920.2520.5020.0020.1220.128,000
May 24, 201920.0420.3120.0420.3020.303,000
May 23, 201919.9419.9919.8519.8619.864,400
May 22, 201920.0020.0119.8520.0020.0010,300
May 21, 201920.0020.1619.9520.1420.145,600
May 20, 201919.5319.9319.5019.9319.935,400
May 17, 201919.9920.3119.6219.6219.626,000
May 16, 201920.2020.2020.0020.1720.176,100
May 15, 201921.1021.1020.1320.2020.204,400
May 14, 201920.1820.5320.1720.5320.536,000
May 13, 201921.0021.0020.1420.1420.143,800
May 10, 201921.1621.4220.9521.1021.103,600
May 09, 201921.1921.2520.9521.2521.257,700
May 08, 201921.0021.6821.0021.4021.4010,000
May 07, 201921.4021.4020.6620.6620.662,500
May 06, 201921.4421.8020.5021.3421.3431,800
May 03, 201921.3621.7621.3621.7621.764,800
May 02, 201921.0021.3620.9921.3621.367,000
May 01, 201921.0521.2020.8621.1521.156,700
Apr 30, 201921.3021.3021.1921.1921.198,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...