MLVF - Malvern Bancorp, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 29, 201921.1021.3021.1021.3021.3010,500
Apr 26, 201920.9721.1120.9721.1021.104,000
Apr 25, 201921.0921.1021.0521.0721.075,700
Apr 24, 201921.0721.1020.9021.0021.004,900
Apr 23, 201921.0621.0820.8521.0821.086,800
Apr 22, 201920.8921.1020.6520.7020.707,900
Apr 18, 201920.2620.8920.2620.8920.895,300
Apr 17, 201920.8320.8320.3620.3620.364,800
Apr 16, 201920.8520.8520.6820.7920.796,200
Apr 15, 201920.6520.8520.4920.7920.7910,600
Apr 12, 201920.5020.5920.5020.5020.504,400
Apr 11, 201920.5520.5720.3420.3620.367,500
Apr 10, 201920.4020.5320.1620.2920.295,100
Apr 09, 201920.6020.6020.3720.3720.375,400
Apr 08, 201920.4020.8620.4020.6020.603,400
Apr 05, 201920.2420.6520.2420.6520.653,500
Apr 04, 201920.3020.3020.3020.3020.301,000
Apr 03, 201920.3320.6520.3320.6520.65700
Apr 02, 201920.2720.3620.2520.3320.331,900
Apr 01, 201920.2020.5120.1220.1420.144,100
Mar 29, 201920.3320.3320.0820.1220.127,000
Mar 28, 201920.1720.4520.0020.4520.4534,700
Mar 27, 201920.1320.2520.0520.1920.193,300
Mar 26, 201920.4920.4920.0520.4820.481,700
Mar 25, 201920.5120.5720.1120.3520.351,800
Mar 22, 201920.3820.9420.0020.0020.0010,100
Mar 21, 201920.7320.7520.4020.4020.405,600
Mar 20, 201920.8920.8920.4720.6620.662,200
Mar 19, 201920.7720.7720.7720.7720.77500
Mar 18, 201920.2420.6019.9520.4920.492,600
Mar 15, 201919.9021.1419.5120.3420.3426,900
Mar 14, 201919.9520.5019.9019.9019.902,200
Mar 13, 201920.3220.3219.6719.8119.8110,100
Mar 12, 201920.2720.4820.1820.1820.182,700
Mar 11, 201920.5620.7420.3020.5020.505,100
Mar 08, 201920.4120.6620.3020.3120.313,900
Mar 07, 201920.5020.7120.4020.4020.403,700
Mar 06, 201920.8420.8420.5520.5620.567,900
Mar 05, 201921.0521.0520.7820.7820.781,100
Mar 04, 201920.8020.9820.7720.7720.772,800
Mar 01, 201920.7921.0520.7620.7620.762,500
Feb 28, 201920.9321.0820.7620.7620.763,400
Feb 27, 201920.9221.1420.8820.8820.881,600
Feb 26, 201920.7921.1420.7920.8720.872,100
Feb 25, 201921.1421.1520.7720.7720.773,900
Feb 22, 201920.9721.1120.8821.1121.113,000
Feb 21, 201921.0121.0121.0121.0121.011,600
Feb 20, 201921.1821.1820.7620.7620.762,900
Feb 19, 201921.1121.1820.7621.1221.129,200
Feb 15, 201920.9221.0820.9221.0221.026,800
Feb 14, 201921.0221.0820.7520.7520.753,600
Feb 13, 201920.5020.9320.4820.9320.935,500
Feb 12, 201920.5120.8820.5120.7520.754,200
Feb 11, 201920.5420.5420.5420.5420.541,300
Feb 08, 201920.8220.8820.6120.7020.703,900
Feb 07, 201920.5320.8820.5020.6320.6319,400
Feb 06, 201920.5020.8520.0020.4720.472,800
Feb 05, 201920.0520.8019.7720.5020.503,500
Feb 04, 201920.3620.3620.3620.3620.361,400
Feb 01, 201920.8020.8020.8020.8020.801,200
Jan 31, 201920.7021.4219.7920.9220.928,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...