Malvern Bancorp Stock Price History (NASDAQ:MLVF)

Add to My Stocks
$20.75 $0.1 (0.48%) MLVF stock closing price Dec 07, 2016 (Closing)

Malvern Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Malvern Bancorp P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0720.5720.7520.5720.75852611.104.83
2016-12-0620.5620.7520.5620.65709511.044.81
2016-12-0520.4020.7020.4020.603576111.024.80
2016-12-0220.4020.4020.3220.401005510.914.75
2016-12-0120.1020.5020.1020.251601410.834.71
2016-11-3020.2520.2520.0020.05277710.724.67
2016-11-2920.2520.2520.0520.05182910.724.67
2016-11-2820.4520.4520.0920.20877110.804.70
2016-11-2520.2020.4020.2020.40145910.914.75
2016-11-240.000.000.0020.450N/AN/A
2016-11-2319.5020.4719.4020.458451510.944.76
2016-11-2219.3819.5019.3519.452898910.404.53
2016-11-2119.2519.5018.9019.503672510.434.54
2016-11-1819.2519.2519.2019.25310110.294.48
2016-11-1719.1419.2519.1419.25507110.294.48
2016-11-1618.7519.2018.6919.2011536510.274.47
2016-11-1518.2520.0018.2518.6840039.994.35
2016-11-1418.7018.7018.3118.6598819.974.34
2016-11-1118.5518.6518.2518.4059799.844.28
2016-11-1018.7518.7518.6018.6018779.954.33
2016-11-0918.1518.7518.1518.65288829.974.34
2016-11-0818.3018.3018.0518.05234519.654.20
2016-11-0718.3018.3018.1518.2546169.764.25
2016-11-0418.2518.3518.0518.0581279.654.20
2016-11-0317.8518.4017.8518.30638819.794.26
2016-11-0217.3017.8017.3017.80270999.524.14
2016-11-0117.6517.7517.5517.7529109.494.13
2016-10-3117.7517.7517.6017.7551569.494.13
2016-10-2817.4517.6517.4517.65608379.444.11
2016-10-270.000.000.0017.45106N/AN/A
2016-10-2616.8517.5016.7517.452881020.774.28
2016-10-2516.9317.0016.8016.85171120.064.13
2016-10-2417.1017.1016.7516.75229119.944.11
2016-10-2116.9016.9016.9016.9079020.124.15
2016-10-2017.0017.1017.0017.10514020.364.19
2016-10-1916.8516.8516.8516.851660020.064.13
2016-10-1816.9017.1016.3617.1081420.364.19
2016-10-1716.9017.0516.4817.05152920.304.18
2016-10-140.000.000.0016.910N/AN/A
2016-10-1316.8517.0416.8516.9182820.134.15
2016-10-1216.8316.8416.8316.8369320.044.13
2016-10-1117.0917.1017.0417.04196620.284.18
2016-10-1017.0517.0817.0517.08190220.344.19
2016-10-0717.0017.1017.0017.041347120.294.18
2016-10-0616.9716.9716.9416.94120620.164.15
2016-10-050.000.000.0016.710N/AN/A
2016-10-0416.7016.7116.7016.714498819.894.10
2016-10-0316.5016.7016.4516.70562619.884.10
2016-09-3016.4116.5516.4016.40213519.524.02
2016-09-2916.5116.5116.4016.4063819.524.02
2016-09-2816.5016.6716.4316.43316019.564.03
2016-09-2716.5016.5016.5016.5068619.644.05
2016-09-2616.5016.5516.5016.53111019.684.06
2016-09-230.000.000.0016.524N/AN/A
2016-09-2216.5816.6916.4216.52679519.674.05
2016-09-2116.6516.6916.4316.51950819.654.05
2016-09-2016.6516.6516.6516.65153119.824.08
2016-09-1916.6816.6916.6816.6942619.874.09
2016-09-1616.6516.7016.6516.70868319.884.10
2016-09-1516.6516.7016.6516.65977519.824.08
2016-09-1416.4016.6516.4016.651363319.824.08
2016-09-1316.6816.9316.6516.65276819.824.08
2016-09-1216.7017.2016.4016.712193119.894.10
2016-09-0916.5917.0016.5416.96341420.194.16
2016-09-0816.7816.7816.7516.75138019.944.11
2016-09-0716.7317.0016.7316.77656719.964.11
2016-09-0616.7016.9916.7016.99314620.234.17
2016-09-050.000.000.0016.710N/AN/A
2016-09-0216.6916.7316.6816.71297819.894.10
2016-09-0116.4816.8116.4816.50344119.644.05
2016-08-3116.3316.4516.2916.40474119.524.02
2016-08-3016.4016.4216.2216.22158919.313.98
2016-08-2916.5016.5016.0016.12451519.193.95
2016-08-2616.2716.5016.2016.50870019.644.05
2016-08-2515.9616.5015.9616.4710169819.614.04
2016-08-2416.0916.0916.0916.09120819.153.95
2016-08-230.000.000.0016.2675N/AN/A
2016-08-2216.0016.2715.9516.26626819.363.99
2016-08-190.000.000.0016.402N/AN/A
2016-08-1816.2116.4016.2116.40116019.524.02
2016-08-1716.4216.4516.2116.21194719.303.98
2016-08-160.000.000.0016.2831N/AN/A
2016-08-1516.2816.2816.2816.2831719.383.99
2016-08-1216.3016.3016.2016.21206319.303.98
2016-08-1116.2216.2216.0116.15167019.233.96
2016-08-1016.1616.1616.1016.10209019.173.95
2016-08-0916.2416.2415.8416.09101619.163.95
2016-08-0816.0016.2215.9116.22346519.313.98
2016-08-0515.6415.9915.6415.99114519.043.92
Get more Data

Malvern Bancorp Stock Chart

View MLVF PE ratio, PS ratio stocks charts and compare with peers.
MLVF Chart
Note: Compare Malvern Bancorp stock price history with the index and industry peers.

Malvern Bancorp Historical Prices: Past 5 years

Max Stock Price 20.75 Dec 07,2016
Min Stock Price 5.49 Dec 30,2011
Avg Stock Price 12.3

Malvern Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 323.5 Oct 01,2013
Min PE Ratio 9.44 Oct 28,2016
Avg PE Ratio 92.46

Malvern Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.93 Dec 23,2015
Min PS Ratio 1.14 Dec 30,2011
Avg PS Ratio 3.29

MLVF Industry Peers

Company Price Change (%)
Bcb Bancorp (BCBP)12.980.02 (0.15%)
Norwood Financial (NWFL)341.5 (4.62%)
Eureka Financial (EKFC)27.950 (0%)
Polonia Bancorp (PBCP)11.80.27 (2.24%)
Investors Bancorp (ISBC)13.990.16 (1.16%)
Ofg Bancorp (OFG)14.050.25 (1.81%)
Great Western Bancorp (GWB)41.070.24 (0.59%)

Malvern Bancorp historical quotes helps an investor analyze a company's history and do Malvern Bancorp stock analysis . The price movement is easily depicted in the Malvern Bancorp stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 20.65 and 7095 shares of MLVF were traded on 06 Dec, 2016. Looking at Malvern Bancorp stock market history data, the P/S ratio was at a low of 0.79 on 17 Dec, 2009. .