Malvern Bancorp Inc. Common Stockのデータ

Malvern Bancorp Inc. Common Stockの基本情報

名前 Malvern Bancorp Inc. Common Stock
ティッカー MLVF
国 United States
上場年 nan
セクター Finance

Malvern Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.42 16.15 16.15 16.42 1400.0 16.42
2021-02-12 16.54 16.14 16.32 16.4 3300.0 16.4
2021-02-11 16.4 16.15 16.4 16.15 1800.0 16.15
2021-02-10 16.4 16.4 16.4 16.4 400.0 16.4
2021-02-09 16.56 16.11 16.11 16.26 1700.0 16.26
2021-02-08 16.69 16.35 16.69 16.35 600.0 16.35
2021-02-05 16.79 16.15 16.32 16.15 1700.0 16.15
2021-02-04 16.6 16.1 16.27 16.3 7900.0 16.3
2021-02-03 16.2 15.95 16.07 16.11 2600.0 16.11
2021-02-02 16.06 15.8 15.8 15.9 2900.0 15.9
2021-02-01 16.31 15.77 16.31 15.79 8700.0 15.79
2021-01-29 15.98 15.65 15.65 15.82 1900.0 15.82
2021-01-28 16.35 15.69 16.35 15.82 5100.0 15.82
2021-01-27 16.59 16.3 16.3 16.3 2300.0 16.3
2021-01-26 16.82 16.4 16.82 16.54 7200.0 16.54
2021-01-25 17.25 15.67 16.65 16.5 5400.0 16.5
2021-01-22 17.12 17.12 17.12 17.12 200.0 17.12
2021-01-21 17.17 16.74 17.17 16.85 5700.0 16.85
2021-01-20 17.34 16.94 17.34 17.05 5400.0 17.05
2021-01-19 17.32 17.21 17.32 17.23 700.0 17.23
2021-01-15 17.31 16.85 17.15 17.31 4300.0 17.31
2021-01-14 17.46 17.05 17.05 17.46 1000.0 17.46
2021-01-13 17.25 17.1 17.12 17.25 1900.0 17.25
2021-01-12 17.26 16.99 17.26 16.99 1300.0 16.99
2021-01-11 17.43 16.99 17.43 17.19 8900.0 17.19
2021-01-08 17.54 17.1 17.53 17.32 4200.0 17.32
2021-01-07 17.25 16.6 16.66 17.25 11600.0 17.25
2021-01-06 16.77 16.07 16.2 16.4 7200.0 16.4
2021-01-05 16.28 15.31 15.31 16.15 23100.0 16.15
2021-01-04 15.59 15.15 15.51 15.31 9500.0 15.31
2020-12-31 15.65 15.5 15.56 15.5 3100.0 15.5
2020-12-30 16.38 15.43 15.93 15.53 50500.0 15.53
2020-12-29 16.39 15.53 15.53 16.39 900.0 16.39
2020-12-28 16.02 15.79 16.02 16.02 6200.0 16.02
2020-12-24 16.02 15.68 16.02 16.02 18700.0 16.02
2020-12-23 16.1 16.02 16.09 16.02 9800.0 16.02
2020-12-22 16.1 16.05 16.08 16.1 500.0 16.1
2020-12-21 16.4 16.0 16.4 16.36 4900.0 16.36
2020-12-18 16.85 16.39 16.85 16.39 13000.0 16.39
2020-12-17 16.95 16.82 16.9 16.85 9600.0 16.85
2020-12-16 16.97 16.79 16.94 16.93 3600.0 16.93
2020-12-15 16.98 16.87 16.93 16.98 2700.0 16.98
2020-12-14 17.0 16.9 16.97 16.97 7100.0 16.97
2020-12-11 17.0 16.91 16.97 17.0 1500.0 17.0
2020-12-10 17.19 16.83 17.1 17.0 1000.0 17.0
2020-12-09 17.2 17.07 17.2 17.11 1100.0 17.11
2020-12-08 17.18 16.7 16.72 17.15 4100.0 17.15
2020-12-07 17.35 16.74 16.94 17.17 8000.0 17.17
2020-12-04 16.94 16.4 16.84 16.94 8100.0 16.94
2020-12-03 16.92 16.05 16.36 16.89 31800.0 16.89
2020-12-02 16.65 15.76 15.94 16.5 9100.0 16.5
2020-12-01 16.0 15.6 15.6 15.8 7500.0 15.8
2020-11-30 15.85 15.62 15.65 15.85 3000.0 15.85
2020-11-27 15.89 15.61 15.61 15.89 500.0 15.89
2020-11-25 15.95 15.65 15.93 15.79 2900.0 15.79
2020-11-24 15.89 14.97 14.97 15.65 5400.0 15.65
2020-11-23 14.83 14.83 14.83 14.83 200.0 14.83
2020-11-20 14.93 14.59 14.85 14.84 3100.0 14.84
2020-11-19 14.9 14.6 14.85 14.63 50200.0 14.63
2020-11-18 15.0 14.7 14.88 14.84 4800.0 14.84
2020-11-17 14.9 14.6 14.63 14.66 2200.0 14.66
2020-11-16 14.99 14.57 14.75 14.58 3300.0 14.58
2020-11-13 14.95 14.37 14.37 14.5 10600.0 14.5
2020-11-12 14.34 14.25 14.25 14.26 4400.0 14.26
2020-11-11 14.54 14.1 14.1 14.54 9700.0 14.54
2020-11-10 14.57 13.9 14.57 14.07 28400.0 14.07
2020-11-09 14.8 13.75 13.99 14.74 16900.0 14.74
2020-11-06 13.6 13.03 13.03 13.42 6000.0 13.42
2020-11-05 13.55 12.77 12.87 13.5 13700.0 13.5
2020-11-04 12.9 12.88 12.9 12.88 1500.0 12.88
2020-11-03 13.04 12.63 12.74 12.9 2600.0 12.9
2020-11-02 12.73 12.55 12.55 12.73 1500.0 12.73
2020-10-30 12.66 12.47 12.47 12.47 3000.0 12.47
2020-10-29 12.58 12.58 12.58 12.58 600.0 12.58
2020-10-28 12.58 12.45 12.45 12.45 4600.0 12.45
2020-10-27 13.18 12.73 12.89 12.73 800.0 12.73
2020-10-26 13.12 12.73 13.11 12.98 5300.0 12.98
2020-10-23 13.24 12.8 12.8 13.1 10400.0 13.1
2020-10-22 12.85 12.53 12.67 12.66 7500.0 12.66
2020-10-21 12.81 12.73 12.73 12.79 900.0 12.79
2020-10-20 12.83 12.49 12.83 12.57 1100.0 12.57
2020-10-19 12.5 12.4 12.5 12.4 5200.0 12.4
2020-10-16 12.6 12.29 12.29 12.5 33500.0 12.5
2020-10-15 12.69 12.25 12.3 12.35 40200.0 12.35
2020-10-14 12.5 12.25 12.48 12.25 5900.0 12.25
2020-10-13 12.48 12.48 12.48 12.48 0.0 12.48
2020-10-12 12.5 12.26 12.26 12.48 1300.0 12.48
2020-10-09 12.4 12.25 12.4 12.29 2800.0 12.29
2020-10-08 12.3 12.11 12.3 12.2 1900.0 12.2
2020-10-07 12.2 12.1 12.1 12.2 600.0 12.2
2020-10-06 12.35 12.09 12.19 12.2 10000.0 12.2
2020-10-05 12.33 12.0 12.15 12.03 7500.0 12.03
2020-10-02 12.02 11.8 11.82 12.0 10500.0 12.0
2020-10-01 11.98 11.67 11.8 11.94 14200.0 11.94
2020-09-30 11.99 11.8 11.98 11.8 17800.0 11.8
2020-09-29 11.97 11.88 11.94 11.88 600.0 11.88
2020-09-28 12.1 11.86 11.86 11.91 5300.0 11.91
2020-09-25 11.87 11.86 11.86 11.86 600.0 11.86
2020-09-24 11.86 11.81 11.82 11.86 9500.0 11.86
2020-09-23 12.04 11.7 11.7 11.85 3400.0 11.85
2020-09-22 12.26 11.79 12.18 11.97 4900.0 11.97
2020-09-21 12.18 11.92 12.17 11.94 4400.0 11.94
2020-09-18 12.35 12.11 12.23 12.35 8100.0 12.35
2020-09-17 12.24 12.1 12.1 12.24 1800.0 12.24
2020-09-16 12.2 12.07 12.14 12.1 4000.0 12.1
2020-09-15 12.3 12.07 12.28 12.07 4900.0 12.07
2020-09-14 12.64 12.26 12.36 12.28 1900.0 12.28
2020-09-11 12.39 12.16 12.36 12.39 1100.0 12.39
2020-09-10 12.58 12.16 12.58 12.16 2700.0 12.16
2020-09-09 12.38 12.17 12.37 12.17 1100.0 12.17
2020-09-08 12.58 12.38 12.44 12.45 4600.0 12.45
2020-09-04 12.6 12.32 12.6 12.57 1900.0 12.57
2020-09-03 12.78 12.44 12.78 12.5 4200.0 12.5
2020-09-02 12.84 12.53 12.69 12.53 2300.0 12.53
2020-09-01 12.84 12.36 12.41 12.83 4500.0 12.83
2020-08-31 12.9 12.35 12.48 12.35 11000.0 12.35
2020-08-28 12.58 12.17 12.25 12.58 18800.0 12.58
2020-08-27 12.36 12.15 12.36 12.15 272400.0 12.15
2020-08-26 12.51 12.24 12.39 12.24 2400.0 12.24
2020-08-25 12.44 12.15 12.44 12.22 46200.0 12.22
2020-08-24 12.5 12.3 12.37 12.3 17000.0 12.3
2020-08-21 12.45 12.27 12.44 12.45 5000.0 12.45
2020-08-20 12.6 12.35 12.6 12.53 7900.0 12.53
2020-08-19 12.7 12.37 12.37 12.6 5700.0 12.6
2020-08-18 12.52 12.3 12.52 12.34 9200.0 12.34
2020-08-17 12.57 12.33 12.53 12.5 11500.0 12.5
2020-08-14 12.53 12.3 12.3 12.53 6300.0 12.53
2020-08-13 12.36 12.22 12.36 12.3 7800.0 12.3
2020-08-12 12.61 12.07 12.21 12.43 84300.0 12.43
2020-08-11 12.28 12.01 12.12 12.07 16500.0 12.07
2020-08-10 12.59 11.7 11.7 12.25 53700.0 12.25
2020-08-07 11.64 11.44 11.59 11.44 1300.0 11.44
2020-08-06 11.8 11.02 11.02 11.18 34300.0 11.18
2020-08-05 11.9 11.78 11.88 11.8 749900.0 11.8
2020-08-04 12.08 11.85 11.88 11.85 6900.0 11.85
2020-08-03 12.58 11.93 12.58 11.93 7900.0 11.93
2020-07-31 12.28 12.08 12.26 12.08 3600.0 12.08
2020-07-30 12.48 12.25 12.25 12.43 2000.0 12.43
2020-07-29 12.4 12.2 12.2 12.25 5000.0 12.25
2020-07-28 12.25 12.25 12.25 12.25 1700.0 12.25
2020-07-27 12.5 12.25 12.5 12.32 4000.0 12.32
2020-07-24 12.49 12.2 12.49 12.2 2000.0 12.2
2020-07-23 12.56 12.13 12.56 12.2 4300.0 12.2
2020-07-22 12.7 12.45 12.68 12.45 4400.0 12.45
2020-07-21 12.96 12.5 12.96 12.53 5500.0 12.53
2020-07-20 12.74 12.59 12.59 12.74 3700.0 12.74
2020-07-17 12.57 12.54 12.54 12.57 700.0 12.57
2020-07-16 12.73 12.41 12.41 12.54 3600.0 12.54
2020-07-15 12.69 12.4 12.45 12.52 5600.0 12.52
2020-07-14 12.75 12.32 12.75 12.32 4000.0 12.32
2020-07-13 12.75 12.34 12.35 12.45 5900.0 12.45
2020-07-10 12.47 12.25 12.4 12.34 55300.0 12.34
2020-07-09 12.87 12.25 12.25 12.43 23600.0 12.43
2020-07-08 13.03 12.09 12.47 12.09 5600.0 12.09
2020-07-07 12.68 12.1 12.1 12.36 4500.0 12.36
2020-07-06 12.55 11.86 12.55 11.98 12100.0 11.98
2020-07-02 12.85 12.09 12.77 12.47 26100.0 12.47
2020-07-01 12.92 12.58 12.67 12.7 7200.0 12.7
2020-06-30 12.9 12.63 12.86 12.73 6000.0 12.73
2020-06-29 13.0 12.03 12.03 12.84 21500.0 12.84
2020-06-26 12.44 11.78 11.85 12.07 746400.0 12.07
2020-06-25 12.08 11.45 11.56 12.08 93800.0 12.08
2020-06-24 11.79 11.5 11.61 11.71 75800.0 11.71
2020-06-23 12.1 11.55 11.61 11.69 36000.0 11.69
2020-06-22 11.92 11.5 11.61 11.6 54900.0 11.6
2020-06-19 11.8 11.55 11.8 11.75 67800.0 11.75
2020-06-18 11.96 11.53 11.8 11.73 35800.0 11.73
2020-06-17 12.37 11.8 12.03 11.86 30800.0 11.86
2020-06-16 12.28 12.0 12.28 12.03 24400.0 12.03
2020-06-15 12.55 11.5 11.52 12.04 22400.0 12.04
2020-06-12 12.4 11.53 12.32 11.83 36200.0 11.83
2020-06-11 12.79 11.75 11.97 11.82 37300.0 11.82
2020-06-10 12.78 12.03 12.61 12.42 32200.0 12.42
2020-06-09 13.08 12.28 13.08 12.54 21600.0 12.54
2020-06-08 13.32 12.85 12.85 13.2 29000.0 13.2
2020-06-05 12.57 12.01 12.09 12.57 36600.0 12.57
2020-06-04 12.16 11.52 11.88 11.79 39800.0 11.79
2020-06-03 12.72 11.74 11.74 11.85 10700.0 11.85
2020-06-02 11.79 11.5 11.7 11.64 18100.0 11.64
2020-06-01 11.91 11.25 11.42 11.43 25500.0 11.43
2020-05-29 12.51 11.53 12.51 11.88 21200.0 11.88
2020-05-28 12.94 12.11 12.75 12.72 23800.0 12.72
2020-05-27 13.85 11.99 12.33 12.35 30700.0 12.35
2020-05-26 12.04 11.57 11.9 11.85 18000.0 11.85
2020-05-22 11.73 11.0 11.23 11.29 13200.0 11.29
2020-05-21 11.76 11.1 11.43 11.12 12300.0 11.12
2020-05-20 11.51 11.1 11.1 11.51 15800.0 11.51
2020-05-19 11.21 10.9 11.21 10.94 21700.0 10.94
2020-05-18 11.52 10.9 11.03 11.04 38900.0 11.04
2020-05-15 11.82 10.5 10.85 10.55 37800.0 10.55
2020-05-14 11.06 10.5 10.7 10.66 35300.0 10.66
2020-05-13 11.36 10.68 10.99 10.8 35700.0 10.8
2020-05-12 11.07 10.57 11.06 10.82 41000.0 10.82
2020-05-11 12.04 11.0 11.51 11.0 27800.0 11.0
2020-05-08 11.99 11.63 11.99 11.65 21600.0 11.65
2020-05-07 11.84 11.55 11.84 11.68 10100.0 11.68
2020-05-06 12.2 11.55 12.2 11.63 13300.0 11.63
2020-05-05 13.55 12.14 12.31 12.15 10300.0 12.15
2020-05-04 12.49 11.95 11.98 12.49 7400.0 12.49
2020-05-01 12.62 11.63 12.62 12.46 16500.0 12.46
2020-04-30 14.22 12.51 13.03 13.15 13200.0 13.15
2020-04-29 14.31 12.34 12.34 13.59 27000.0 13.59
2020-04-28 12.45 11.42 12.14 11.77 16000.0 11.77
2020-04-27 11.95 11.41 11.41 11.77 7900.0 11.77
2020-04-24 11.82 11.06 11.5 11.34 7900.0 11.34
2020-04-23 11.58 11.15 11.15 11.58 13700.0 11.58
2020-04-22 11.74 11.25 11.69 11.29 7700.0 11.29
2020-04-21 11.41 10.45 10.45 11.25 11200.0 11.25
2020-04-20 11.22 10.99 11.19 11.04 9600.0 11.04
2020-04-17 11.94 10.49 10.49 11.62 158400.0 11.62
2020-04-16 11.04 10.06 11.04 10.27 25100.0 10.27
2020-04-15 13.0 11.0 11.01 11.57 21200.0 11.57
2020-04-14 13.52 11.64 12.31 11.64 7700.0 11.64
2020-04-13 13.48 11.68 13.04 12.29 21000.0 12.29
2020-04-09 13.61 12.74 12.87 13.53 11900.0 13.53
2020-04-08 13.13 11.97 12.46 12.69 13300.0 12.69
2020-04-07 12.0 11.68 11.91 11.94 36600.0 11.94
2020-04-06 11.94 11.25 11.28 11.7 65100.0 11.7
2020-04-03 11.58 11.0 11.53 11.01 20300.0 11.01
2020-04-02 12.15 11.4 11.45 11.62 15000.0 11.62
2020-04-01 12.22 11.6 12.05 11.62 20300.0 11.62
2020-03-31 12.25 11.79 12.15 12.25 17900.0 12.25
2020-03-30 12.36 11.86 12.01 12.15 14700.0 12.15
2020-03-27 12.62 11.84 12.52 12.12 40500.0 12.12
2020-03-26 13.0 12.71 12.87 12.92 52200.0 12.92
2020-03-25 13.96 12.04 13.75 12.5 44500.0 12.5
2020-03-24 14.34 13.79 14.34 14.0 39100.0 14.0
2020-03-23 15.86 13.77 15.34 13.77 40800.0 13.77
2020-03-20 15.35 14.66 15.27 15.3 27300.0 15.3
2020-03-19 15.55 13.75 14.12 15.48 19100.0 15.48
2020-03-18 14.86 13.69 14.03 14.11 15700.0 14.11
2020-03-17 16.0 14.29 14.78 16.0 29200.0 16.0
2020-03-16 14.7 14.0 14.7 14.01 16700.0 14.01
2020-03-13 15.54 15.12 15.12 15.54 15200.0 15.54
2020-03-12 16.25 15.01 16.25 15.1 20200.0 15.1
2020-03-11 17.27 16.65 17.26 16.74 35200.0 16.74
2020-03-10 18.27 16.02 16.42 18.27 35800.0 18.27
2020-03-09 17.1 15.65 16.64 16.13 15700.0 16.13
2020-03-06 17.83 17.32 17.64 17.32 30900.0 17.32
2020-03-05 18.82 17.77 18.43 17.92 40400.0 17.92
2020-03-04 18.93 18.36 18.9 18.9 33100.0 18.9
2020-03-03 19.3 18.66 19.3 18.66 13500.0 18.66
2020-03-02 19.54 19.31 19.47 19.52 12700.0 19.52
2020-02-28 19.87 19.01 19.64 19.12 13600.0 19.12
2020-02-27 20.11 19.91 20.11 19.91 7100.0 19.91
2020-02-26 20.3 20.01 20.28 20.28 5300.0 20.28
2020-02-25 20.36 20.15 20.25 20.25 6600.0 20.25
2020-02-24 20.6 20.32 20.51 20.36 7800.0 20.36
2020-02-21 20.96 20.65 20.94 20.7 7100.0 20.7
2020-02-20 20.9 20.65 20.68 20.9 2300.0 20.9
2020-02-19 20.63 20.63 20.63 20.63 1200.0 20.63
2020-02-18 20.51 20.51 20.51 20.51 700.0 20.51