Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Malvern Bncp (NQ: MLVF )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 14, 2023 0 +0.00(+0.00%)
Jul 13, 2023 16.50 17.12 16.50 16.93 60,006 +0.48(+2.92%)
Jul 12, 2023 16.05 16.50 16.05 16.45 27,736 +0.38(+2.36%)
Jul 11, 2023 16.00 16.10 16.00 16.07 12,737 +0.07(+0.44%)
Jul 10, 2023 16.20 16.25 16.00 16.00 39,725 -0.04(-0.25%)
Jul 07, 2023 15.99 16.12 15.91 16.04 28,056 +0.05(+0.31%)
Jul 06, 2023 15.69 16.00 15.65 15.99 26,655 +0.27(+1.72%)
Jul 05, 2023 16.00 16.00 15.70 15.72 2,048 -0.27(-1.69%)
Jul 03, 2023 16.00 16.00 15.78 15.99 4,879 +0.24(+1.52%)
Jun 30, 2023 15.62 15.75 15.33 15.75 132,572 +0.29(+1.88%)
Jun 29, 2023 14.95 15.48 14.94 15.46 2,341 +0.54(+3.62%)
Jun 28, 2023 15.24 15.24 14.92 14.92 1,304 -0.23(-1.52%)
Jun 27, 2023 15.15 15.15 15.15 15.15 568 -0.40(-2.57%)
Jun 23, 2023 15.55 248 +0.00(+0.00%)
Jun 22, 2023 15.55 15.55 15.55 15.55 417 -0.11(-0.70%)
Jun 20, 2023 15.66 213 -0.69(-4.22%)
Jun 16, 2023 15.66 16.35 15.66 16.35 23,886 +0.67(+4.27%)
Jun 15, 2023 15.67 15.68 15.67 15.68 11,348 +0.12(+0.77%)
Jun 14, 2023 15.56 15.56 15.56 15.56 816 -0.14(-0.89%)
Jun 13, 2023 15.99 15.99 15.69 15.70 878 -0.20(-1.26%)
Jun 12, 2023 15.70 15.90 15.53 15.90 17,022 +0.09(+0.57%)
Jun 09, 2023 15.70 16.00 15.70 15.81 3,147 -0.17(-1.06%)
Jun 08, 2023 15.85 15.99 15.85 15.98 2,123 +0.13(+0.82%)
Jun 07, 2023 15.57 15.85 15.57 15.85 1,781 +0.35(+2.26%)
Jun 06, 2023 15.50 15.50 15.50 15.50 468 -0.06(-0.39%)
Jun 02, 2023 15.56 529 -0.08(-0.51%)
Jun 01, 2023 15.10 15.78 15.10 15.64 7,200 +0.49(+3.23%)
May 31, 2023 15.00 15.41 15.00 15.15 3,031 -0.30(-1.94%)
May 25, 2023 15.45 198 -0.33(-2.09%)
May 24, 2023 15.24 15.78 15.24 15.78 1,011 +0.32(+2.07%)
May 22, 2023 15.46 362 +0.13(+0.85%)
May 19, 2023 15.20 15.33 15.19 15.33 2,608 +0.13(+0.86%)
May 18, 2023 15.47 15.47 14.61 15.20 12,558 -0.35(-2.25%)
May 17, 2023 14.94 15.55 14.94 15.55 4,749 +0.49(+3.25%)
May 16, 2023 14.92 15.15 14.70 15.06 5,649 -0.06(-0.40%)
May 15, 2023 14.48 15.20 14.48 15.12 10,723 +0.47(+3.21%)
May 12, 2023 14.55 14.65 14.48 14.65 2,750 +0.06(+0.41%)
May 11, 2023 14.52 14.59 14.52 14.59 878 +0.23(+1.60%)
May 10, 2023 14.35 14.45 14.06 14.36 3,121 -0.14(-0.97%)
May 09, 2023 14.42 14.53 14.31 14.50 2,629 +0.05(+0.35%)
May 08, 2023 14.69 14.75 14.45 14.45 4,925 -0.20(-1.37%)
May 05, 2023 14.50 14.80 14.49 14.65 8,949 +0.17(+1.17%)
May 04, 2023 14.51 14.76 14.36 14.48 65,192 -0.18(-1.23%)
May 03, 2023 14.29 14.74 14.29 14.66 7,554 +0.26(+1.81%)
May 02, 2023 14.70 14.70 14.40 14.40 9,784 -0.45(-3.03%)
May 01, 2023 15.20 15.20 14.85 14.85 5,339 -0.45(-2.94%)
Apr 28, 2023 15.16 15.44 15.15 15.30 13,824 +0.18(+1.19%)
Apr 27, 2023 14.98 15.25 14.95 15.12 7,212 +0.28(+1.89%)
Apr 26, 2023 14.74 14.98 14.73 14.84 2,374 +0.20(+1.37%)
Apr 25, 2023 14.71 14.80 14.63 14.64 2,791 -0.21(-1.41%)
Apr 24, 2023 14.75 14.93 14.75 14.85 13,136 +0.02(+0.13%)
Apr 21, 2023 14.91 14.98 14.83 14.83 3,212 -0.08(-0.54%)
Apr 20, 2023 14.90 14.93 14.85 14.91 6,240 -0.01(-0.07%)
Apr 19, 2023 14.75 14.95 14.71 14.92 9,338 +0.13(+0.91%)
Apr 18, 2023 15.02 15.05 14.78 14.79 4,665 -0.16(-1.10%)
Apr 17, 2023 14.82 15.05 14.82 14.95 2,197 -0.05(-0.33%)
Apr 14, 2023 15.21 15.25 15.00 15.00 10,901 -0.20(-1.32%)
Apr 13, 2023 15.08 15.25 15.02 15.20 6,350 +0.22(+1.50%)
Apr 12, 2023 15.23 15.34 14.95 14.97 6,799 -0.14(-0.96%)
Apr 11, 2023 14.91 15.23 14.91 15.12 4,379 -0.01(-0.07%)
Apr 10, 2023 15.00 15.15 14.82 15.13 11,379 +0.13(+0.87%)
Apr 06, 2023 15.00 15.46 14.77 15.00 6,329 +0.12(+0.81%)
Apr 05, 2023 15.09 15.25 14.75 14.88 17,230 -0.39(-2.55%)
Apr 04, 2023 15.52 15.69 15.14 15.27 13,680 -0.13(-0.84%)
Apr 03, 2023 15.15 15.60 15.15 15.40 7,615 +0.21(+1.35%)
Mar 31, 2023 15.69 15.69 15.05 15.20 121,549 -0.54(-3.46%)
Mar 30, 2023 15.74 15.74 15.74 15.74 275 -0.01(-0.06%)
Mar 29, 2023 15.87 15.87 15.63 15.75 692 +0.19(+1.22%)
Mar 28, 2023 15.22 15.56 15.22 15.56 1,924 +0.14(+0.91%)
Mar 27, 2023 15.60 15.60 15.42 15.42 2,062 +0.03(+0.19%)
Mar 24, 2023 15.40 15.50 15.21 15.39 4,588 -0.20(-1.28%)
Mar 23, 2023 15.62 15.87 15.59 15.59 27,848 -0.12(-0.76%)
Mar 22, 2023 16.00 16.00 15.67 15.71 52,538 -0.24(-1.50%)
Mar 21, 2023 15.90 16.22 15.90 15.95 16,625 +0.55(+3.57%)
Mar 20, 2023 15.66 16.02 15.11 15.40 15,736 -0.21(-1.35%)
Mar 17, 2023 15.77 15.96 15.45 15.61 3,702 -0.57(-3.52%)
Mar 16, 2023 15.47 16.19 15.47 16.18 5,566 +0.71(+4.59%)
Mar 15, 2023 15.62 15.69 15.45 15.47 20,797 -0.29(-1.84%)
Mar 14, 2023 16.14 16.40 15.76 15.76 7,938 -0.31(-1.93%)
Mar 13, 2023 16.19 16.19 15.67 16.07 8,623 -0.38(-2.31%)
Mar 10, 2023 17.11 17.11 16.30 16.45 17,914 -0.54(-3.18%)
Mar 09, 2023 17.41 17.42 16.99 16.99 4,482 -0.73(-4.12%)
Mar 08, 2023 17.75 17.75 17.65 17.72 4,849 +0.05(+0.30%)
Mar 07, 2023 17.54 17.77 17.54 17.67 5,246 -0.31(-1.75%)
Mar 06, 2023 17.90 17.98 17.90 17.98 3,143 +0.10(+0.56%)
Mar 03, 2023 17.94 17.99 17.78 17.88 4,058 -0.01(-0.06%)
Mar 02, 2023 17.87 17.99 17.75 17.89 8,248 +0.14(+0.79%)
Mar 01, 2023 17.77 17.95 17.75 17.75 4,097 -0.06(-0.34%)
Feb 28, 2023 17.90 17.91 17.79 17.81 3,191 +0.00(+0.00%)
Feb 27, 2023 17.73 17.90 17.73 17.81 8,677 +0.16(+0.91%)
Feb 24, 2023 17.77 17.88 17.65 17.65 10,952 -0.26(-1.45%)
Feb 23, 2023 17.92 17.92 17.81 17.91 1,407 +0.09(+0.51%)
Feb 22, 2023 17.90 17.90 17.80 17.82 4,947 +0.06(+0.34%)
Feb 21, 2023 17.85 17.86 17.75 17.76 5,976 -0.23(-1.28%)
Feb 17, 2023 17.87 18.05 17.81 17.99 10,690 +0.17(+0.95%)
Feb 16, 2023 17.90 17.90 17.82 17.82 1,462 -0.16(-0.89%)
Feb 15, 2023 18.06 18.06 17.98 17.98 6,717 +0.06(+0.33%)
Feb 14, 2023 17.97 18.05 17.92 17.92 19,069 -0.08(-0.44%)
Feb 13, 2023 17.84 18.00 17.84 18.00 5,030 +0.00(+0.00%)
Feb 10, 2023 18.00 18.00 17.91 18.00 11,206 +0.04(+0.22%)
Feb 09, 2023 18.00 18.10 17.76 17.96 43,442 -0.02(-0.11%)
Feb 08, 2023 18.00 18.00 17.85 17.98 6,415 +0.03(+0.17%)
Feb 07, 2023 17.90 17.95 17.79 17.95 8,860 +0.05(+0.28%)
Feb 06, 2023 17.80 17.90 17.80 17.90 4,631 +0.08(+0.45%)
Feb 03, 2023 17.85 18.00 17.82 17.82 11,276 +0.02(+0.11%)
Feb 02, 2023 17.66 17.83 17.33 17.80 9,190 +0.09(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.