Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	14.75	14.80	14.51	14.62	14,704	-0.11(-0.73%)
Jan 30, 2024	14.71	14.86	14.59	14.73	22,620	+0.11(+0.77%)
Jan 29, 2024	14.56	14.78	14.45	14.62	26,666	+0.06(+0.40%)
Jan 26, 2024	14.54	14.77	14.45	14.56	25,154	+0.12(+0.81%)
Jan 25, 2024	14.78	14.79	14.41	14.44	16,023	-0.10(-0.67%)
Jan 24, 2024	14.19	14.73	13.86	14.54	79,912	+0.96(+7.07%)
Jan 23, 2024	13.39	13.95	13.28	13.58	14,802	+0.17(+1.30%)
Jan 22, 2024	13.14	13.65	13.08	13.40	22,103	-0.12(-0.86%)
Jan 19, 2024	14.19	14.19	13.23	13.52	37,797	-0.82(-5.74%)
Jan 18, 2024	14.35	14.51	14.16	14.34	11,960	-0.15(-1.00%)
Jan 17, 2024	14.41	14.52	14.16	14.49	12,694	+0.01(+0.07%)
Jan 16, 2024	14.24	14.53	14.14	14.48	26,165	-0.47(-3.18%)
Jan 12, 2024	14.78	14.99	14.65	14.96	29,538	+0.12(+0.82%)
Jan 11, 2024	14.77	14.99	14.55	14.83	22,310	+0.15(+1.02%)
Jan 10, 2024	14.39	14.82	14.34	14.68	19,671	+0.16(+1.13%)
Jan 09, 2024	14.54	14.58	14.36	14.52	15,384	-0.08(-0.53%)
Jan 08, 2024	14.50	14.64	14.36	14.60	26,041	+0.10(+0.67%)
Jan 05, 2024	14.59	14.59	14.43	14.50	12,862	-0.02(-0.13%)
Jan 04, 2024	14.28	14.64	14.18	14.52	10,581	+0.08(+0.54%)
Jan 03, 2024	14.53	14.54	14.18	14.44	14,238	+0.02(+0.13%)
Jan 02, 2024	14.29	14.59	13.93	14.42	27,536	-0.02(-0.13%)
Dec 29, 2023	14.23	14.49	14.21	14.44	13,986	+0.25(+1.78%)
Dec 28, 2023	14.25	14.44	14.00	14.19	23,613	-0.03(-0.23%)
Dec 27, 2023	14.30	14.43	14.22	14.22	9,462	-0.06(-0.40%)
Dec 26, 2023	14.43	14.43	14.16	14.28	28,484	-0.06(-0.40%)
Dec 22, 2023	14.42	14.44	14.16	14.34	21,993	+0.04(+0.27%)
Dec 21, 2023	14.44	14.50	14.16	14.30	16,687	-0.14(-1.00%)
Dec 20, 2023	14.46	14.90	14.40	14.44	25,514	-0.20(-1.38%)
Dec 19, 2023	14.26	14.65	14.16	14.65	14,787	+0.29(+2.01%)
Dec 18, 2023	14.25	14.52	14.16	14.36	30,213	-0.07(-0.47%)
Dec 15, 2023	14.54	14.54	14.16	14.43	19,808	-0.12(-0.79%)
Dec 14, 2023	14.32	14.69	14.21	14.54	18,404	+0.22(+1.55%)
Dec 13, 2023	14.42	14.49	14.12	14.32	19,736	+0.04(+0.27%)
Dec 12, 2023	14.43	14.69	14.25	14.28	19,748	-0.26(-1.79%)
Dec 11, 2023	14.73	14.73	14.37	14.54	25,403	-0.14(-0.98%)
Dec 08, 2023	14.22	14.74	14.22	14.69	17,125	+0.38(+2.62%)
Dec 07, 2023	14.40	14.40	14.16	14.31	12,009	+0.13(+0.95%)
Dec 06, 2023	14.47	14.71	14.06	14.17	18,353	-0.34(-2.32%)
Dec 05, 2023	14.93	14.93	14.49	14.51	16,527	-0.72(-4.74%)
Dec 04, 2023	14.87	15.40	14.76	15.23	31,055	+0.52(+3.53%)
Dec 01, 2023	14.85	14.85	14.51	14.71	27,220	-0.04(-0.26%)
Nov 30, 2023	14.93	14.93	14.50	14.75	13,900	-0.23(-1.54%)
Nov 29, 2023	15.13	15.33	14.75	14.98	12,169	-0.06(-0.41%)
Nov 28, 2023	14.89	15.45	14.89	15.05	22,030	+0.07(+0.45%)
Nov 27, 2023	15.07	15.31	14.93	14.98	26,975	-0.29(-1.88%)
Nov 24, 2023	15.07	15.46	15.03	15.27	19,796	+0.15(+1.01%)
Nov 22, 2023	14.93	15.17	14.55	15.11	21,320	+0.33(+2.20%)
Nov 21, 2023	14.50	14.83	14.42	14.79	59,733	+0.32(+2.18%)
Nov 20, 2023	14.41	14.76	14.22	14.47	27,384	-0.06(-0.40%)
Nov 17, 2023	15.22	15.22	14.37	14.53	12,211	+0.19(+1.34%)
Nov 16, 2023	14.77	14.77	14.20	14.34	20,037	+0.14(+1.01%)
Nov 15, 2023	14.07	14.58	14.02	14.19	11,580	+0.32(+2.28%)
Nov 14, 2023	13.82	14.06	13.65	13.88	26,424	-0.32(-2.23%)
Nov 13, 2023	13.64	14.19	13.62	14.19	23,161	+0.02(+0.14%)
Nov 10, 2023	14.76	15.20	14.09	14.17	21,027	-0.71(-4.76%)
Nov 09, 2023	14.86	15.07	14.70	14.88	13,659	-0.19(-1.27%)
Nov 08, 2023	15.05	15.07	14.64	15.07	6,774	+0.26(+1.74%)
Nov 07, 2023	14.80	15.16	14.55	14.82	9,688	-0.12(-0.83%)
Nov 06, 2023	14.86	15.18	14.84	14.94	7,390	+0.01(+0.06%)
Nov 03, 2023	14.77	15.17	14.77	14.93	12,523	+0.08(+0.52%)
Nov 02, 2023	14.55	14.98	14.55	14.85	11,965	+0.15(+1.04%)
Nov 01, 2023	14.65	14.84	14.54	14.70	3,773	-0.01(-0.07%)
Oct 31, 2023	14.48	14.85	14.26	14.71	11,249	+0.01(+0.07%)
Oct 30, 2023	13.94	14.70	13.94	14.70	9,317	+0.24(+1.63%)
Oct 27, 2023	14.35	14.47	14.09	14.47	10,487	+0.24(+1.67%)
Oct 26, 2023	14.27	14.49	14.04	14.23	20,926	-0.04(-0.27%)
Oct 25, 2023	14.27	14.27	13.88	14.27	7,590	-0.19(-1.32%)
Oct 24, 2023	14.23	14.46	13.93	14.46	12,250	+0.24(+1.67%)
Oct 23, 2023	14.13	14.50	14.04	14.22	8,568	+0.00(+0.00%)
Oct 20, 2023	14.13	14.45	13.89	14.22	6,250	+0.15(+1.08%)
Oct 19, 2023	14.10	14.38	14.07	14.07	6,187	-0.12(-0.87%)
Oct 18, 2023	13.87	14.53	13.87	14.19	5,899	+0.40(+2.90%)
Oct 17, 2023	14.01	14.69	13.79	13.79	11,400	-0.06(-0.41%)
Oct 16, 2023	14.17	14.36	13.79	13.85	14,744	-0.59(-4.08%)
Oct 13, 2023	14.46	14.51	14.41	14.44	2,101	-0.15(-1.04%)
Oct 12, 2023	14.34	14.70	14.28	14.59	12,511	+0.08(+0.52%)
Oct 11, 2023	14.49	14.65	14.37	14.51	4,722	-0.19(-1.29%)
Oct 10, 2023	14.76	14.82	14.13	14.70	7,895	-0.10(-0.71%)
Oct 09, 2023	14.31	14.98	14.22	14.81	13,261	+0.30(+2.10%)
Oct 06, 2023	13.86	14.95	13.86	14.50	10,634	+0.55(+3.95%)
Oct 05, 2023	14.84	14.84	13.80	13.95	16,501	-1.34(-8.77%)
Oct 04, 2023	15.01	15.42	14.31	15.29	15,177	+0.10(+0.63%)
Oct 03, 2023	14.63	15.20	14.59	15.20	6,751	+0.58(+3.97%)
Oct 02, 2023	15.48	15.70	14.09	14.62	37,951	-1.26(-7.91%)
Sep 29, 2023	16.22	16.22	15.31	15.87	25,359	-0.35(-2.17%)
Sep 28, 2023	16.55	16.55	15.55	16.22	34,353	-0.56(-3.31%)
Sep 27, 2023	14.71	18.09	14.66	16.78	200,252	+1.86(+12.49%)
Sep 26, 2023	14.05	15.13	14.05	14.92	46,504	+0.80(+5.70%)
Sep 25, 2023	13.63	14.33	14.03	14.11	41,620	+0.03(+0.20%)
Sep 22, 2023	13.65	14.19	13.65	14.08	20,622	+0.32(+2.34%)
Sep 21, 2023	13.57	13.92	13.54	13.76	20,601	+0.09(+0.62%)
Sep 20, 2023	13.62	13.90	13.61	13.68	20,323	-0.04(-0.28%)
Sep 19, 2023	13.29	13.87	13.25	13.72	12,778	+0.46(+3.50%)
Sep 18, 2023	13.32	13.94	12.91	13.25	23,680	+0.20(+1.52%)
Sep 15, 2023	12.93	13.55	12.58	13.05	21,608	+0.03(+0.22%)
Sep 14, 2023	13.53	13.57	12.61	13.03	41,745	-0.69(-5.03%)
Sep 13, 2023	14.19	14.30	13.54	13.72	22,502	-0.28(-2.03%)
Sep 12, 2023	14.36	14.40	13.99	14.00	21,856	-0.19(-1.33%)
Sep 11, 2023	14.38	14.38	13.72	14.19	60,413	+0.10(+0.74%)
Sep 08, 2023	12.77	14.75	12.49	14.08	194,903	+2.15(+17.99%)
Sep 07, 2023	11.82	12.09	11.63	11.94	12,064	+0.30(+2.60%)
Sep 06, 2023	11.88	11.88	11.63	11.63	4,774	-0.38(-3.16%)
Sep 05, 2023	12.11	12.22	11.92	12.01	4,877	-0.05(-0.38%)
Sep 01, 2023	11.83	12.64	11.83	12.06	17,649	+0.24(+2.00%)
Aug 31, 2023	12.07	12.33	11.73	11.82	11,755	-0.28(-2.34%)
Aug 30, 2023	12.09	12.43	12.07	12.11	3,941	-0.10(-0.81%)
Aug 29, 2023	12.61	12.61	12.00	12.21	14,159	+0.00(+0.00%)
Aug 28, 2023	11.74	12.21	11.44	12.21	29,530	+0.80(+7.00%)
Aug 25, 2023	11.46	11.46	11.09	11.41	13,484	+0.24(+2.19%)
Aug 24, 2023	11.33	11.47	11.07	11.16	9,951	-0.10(-0.92%)
Aug 23, 2023	11.46	11.67	11.26	11.27	15,782	-0.05(-0.41%)
Aug 22, 2023	11.75	11.85	11.31	11.31	6,528	-0.30(-2.60%)
Aug 21, 2023	11.81	11.90	11.31	11.62	14,709	-0.34(-2.81%)
Aug 18, 2023	11.39	11.95	11.39	11.95	9,210	+0.38(+3.33%)
Aug 17, 2023	11.55	12.01	11.28	11.57	15,573	+0.02(+0.16%)
Aug 16, 2023	11.63	11.85	11.46	11.55	12,400	-0.12(-1.05%)
Aug 15, 2023	12.09	12.11	11.60	11.67	10,092	-0.33(-2.75%)
Aug 14, 2023	11.82	12.00	11.63	12.00	7,617	+0.44(+3.83%)
Aug 11, 2023	12.00	12.02	11.56	11.56	14,649	-0.31(-2.61%)
Aug 10, 2023	12.30	12.63	11.84	11.87	17,187	-0.47(-3.80%)
Aug 09, 2023	12.01	12.43	12.01	12.34	7,594	+0.03(+0.23%)
Aug 08, 2023	12.17	12.49	12.25	12.31	4,535	+0.33(+2.74%)
Aug 07, 2023	12.27	12.49	11.98	11.98	11,060	-0.23(-1.85%)
Aug 04, 2023	12.45	12.53	12.21	12.21	9,371	-0.38(-3.06%)
Aug 03, 2023	12.76	12.77	12.29	12.59	5,314	-0.17(-1.32%)
Aug 02, 2023	12.28	12.91	12.28	12.76	15,992	+0.40(+3.27%)
Aug 01, 2023	12.69	12.95	12.21	12.36	17,692	-0.06(-0.45%)
Jul 31, 2023	12.49	12.51	12.26	12.41	8,252	+0.34(+2.80%)
Jul 28, 2023	12.56	13.01	11.84	12.07	20,518	-0.66(-5.19%)
Jul 27, 2023	12.59	13.03	12.41	12.74	15,525	+0.08(+0.66%)
Jul 26, 2023	12.82	13.05	12.59	12.65	10,895	-0.21(-1.60%)
Jul 25, 2023	13.15	13.56	12.69	12.86	13,134	-0.06(-0.43%)
Jul 24, 2023	13.12	13.71	12.85	12.91	38,205	-0.30(-2.26%)
Jul 21, 2023	13.29	13.43	13.09	13.21	15,023	+0.10(+0.78%)
Jul 20, 2023	12.93	13.48	12.70	13.11	6,406	+0.24(+1.88%)
Jul 19, 2023	13.05	13.34	12.71	12.87	12,385	-0.19(-1.43%)
Jul 18, 2023	13.03	13.24	12.82	13.05	11,267	+0.16(+1.23%)
Jul 17, 2023	12.91	13.28	12.70	12.89	7,565	-0.02(-0.14%)
Jul 14, 2023	13.29	13.29	12.91	12.91	9,912	-0.19(-1.42%)
Jul 13, 2023	13.36	13.62	13.05	13.10	9,227	-0.37(-2.77%)
Jul 12, 2023	13.43	13.64	13.15	13.47	12,250	+0.07(+0.56%)
Jul 11, 2023	13.41	13.88	13.28	13.40	10,226	+0.15(+1.13%)
Jul 10, 2023	13.22	13.47	12.93	13.25	6,350	-0.23(-1.73%)
Jul 07, 2023	13.81	13.85	13.22	13.48	11,347	-0.48(-3.41%)
Jul 06, 2023	13.61	13.96	13.52	13.96	7,478	+0.21(+1.56%)
Jul 05, 2023	13.46	13.88	12.69	13.74	10,708	+0.11(+0.82%)
Jul 03, 2023	13.78	13.87	13.23	13.63	6,801	-0.35(-2.53%)
Jun 30, 2023	13.62	13.99	13.43	13.99	11,260	+0.56(+4.17%)
Jun 29, 2023	13.52	13.60	13.20	13.43	7,425	+0.05(+0.39%)
Jun 28, 2023	13.19	13.53	13.15	13.37	7,432	+0.09(+0.70%)
Jun 27, 2023	12.91	13.61	12.73	13.28	12,851	+0.48(+3.76%)
Jun 26, 2023	12.06	12.96	12.06	12.80	18,465	+0.75(+6.23%)
Jun 23, 2023	12.10	12.61	11.72	12.05	24,021	+0.10(+0.85%)
Jun 22, 2023	12.38	12.38	11.95	11.95	8,294	-0.31(-2.49%)
Jun 21, 2023	12.53	12.93	12.18	12.25	7,127	-0.70(-5.43%)
Jun 20, 2023	12.71	13.04	12.60	12.96	16,010	-0.08(-0.64%)
Jun 16, 2023	12.91	13.24	12.60	13.04	28,004	+0.30(+2.33%)
Jun 15, 2023	13.10	13.43	12.70	12.74	6,422	+1.20(+10.40%)
May 08, 2023	11.26	11.58	11.17	11.54	15,396	+0.06(+0.48%)
May 05, 2023	11.12	11.57	11.12	11.49	11,967	+0.21(+1.87%)
May 04, 2023	11.27	11.42	11.02	11.28	49,898	-0.21(-1.84%)
May 03, 2023	11.01	11.76	10.96	11.49	37,113	+0.53(+4.87%)
May 02, 2023	9.834	11.00	9.834	10.96	63,833	+1.12(+11.40%)
May 01, 2023	10.11	10.14	9.834	9.834	14,284	-0.28(-2.73%)
Apr 28, 2023	9.926	10.11	9.761	10.11	12,458	+0.08(+0.82%)
Apr 27, 2023	9.963	10.06	9.595	10.03	13,615	-0.04(-0.40%)
Apr 26, 2023	10.00	10.17	9.832	10.07	9,453	+0.07(+0.73%)
Apr 25, 2023	10.16	10.30	9.950	9.995	16,525	-0.05(-0.54%)
Apr 24, 2023	10.47	10.48	10.03	10.05	14,141	-0.17(-1.69%)
Apr 21, 2023	9.776	10.25	9.776	10.22	17,618	+0.45(+4.57%)
Apr 20, 2023	9.676	9.776	9.658	9.776	6,117	+0.21(+2.19%)
Apr 19, 2023	9.503	9.740	9.503	9.567	17,257	-0.03(-0.36%)
Apr 18, 2023	9.521	9.640	9.476	9.601	16,547	+0.03(+0.36%)
Apr 17, 2023	9.567	9.631	9.448	9.567	13,550	-0.01(-0.09%)
Apr 14, 2023	9.567	9.630	9.567	9.576	5,281	+0.01(+0.10%)
Apr 13, 2023	9.521	9.640	9.339	9.567	12,756	+0.14(+1.45%)
Apr 12, 2023	9.412	9.526	9.312	9.430	24,986	-0.03(-0.32%)
Apr 11, 2023	9.385	9.521	9.385	9.460	8,350	+0.05(+0.52%)
Apr 10, 2023	9.457	9.603	9.339	9.412	10,187	-0.16(-1.71%)
Apr 06, 2023	9.457	9.640	9.457	9.576	14,197	+0.01(+0.10%)
Apr 05, 2023	9.512	9.685	9.385	9.567	15,162	+0.09(+0.96%)
Apr 04, 2023	9.658	9.829	9.348	9.476	16,868	-0.20(-2.07%)
Apr 03, 2023	9.658	9.694	9.476	9.676	18,965	-0.01(-0.09%)
Mar 31, 2023	9.476	9.749	9.476	9.685	13,705	+0.13(+1.33%)
Mar 30, 2023	9.658	9.658	9.485	9.558	7,591	-0.00(-0.04%)
Mar 29, 2023	9.598	9.661	9.390	9.562	17,556	-0.17(-1.76%)
Mar 28, 2023	9.733	9.823	9.480	9.733	10,963	-0.07(-0.74%)
Mar 27, 2023	9.941	9.977	9.607	9.805	8,104	+0.01(+0.09%)
Mar 24, 2023	9.977	9.977	9.677	9.796	7,142	-0.14(-1.36%)
Mar 23, 2023	9.796	9.968	9.634	9.932	9,022	+0.15(+1.52%)
Mar 22, 2023	10.07	10.07	9.038	9.783	26,661	-0.33(-3.26%)
Mar 21, 2023	9.959	10.11	9.959	10.11	7,982	-0.04(-0.36%)
Mar 20, 2023	9.995	10.29	9.995	10.15	9,657	+0.07(+0.72%)
Mar 17, 2023	9.977	10.12	9.932	10.08	22,108	-0.02(-0.18%)
Mar 16, 2023	9.932	10.20	9.932	10.09	2,245	+0.16(+1.64%)
Mar 15, 2023	10.14	10.37	9.887	9.932	18,625	-0.12(-1.17%)
Mar 14, 2023	10.13	10.30	10.05	10.05	5,700	+0.06(+0.63%)
Mar 13, 2023	10.15	10.16	9.959	9.986	6,760	-0.17(-1.69%)
Mar 10, 2023	10.55	10.69	10.16	10.16	29,731	-0.52(-4.90%)
Mar 09, 2023	10.44	10.86	10.44	10.68	3,962	+0.30(+2.87%)
Mar 08, 2023	10.83	11.06	10.38	10.38	18,449	-0.45(-4.17%)
Mar 07, 2023	10.84	11.14	10.83	10.83	20,230	-0.15(-1.36%)
Mar 06, 2023	10.99	11.01	10.83	10.98	8,074	-0.00(-0.03%)
Mar 03, 2023	11.03	11.20	10.99	10.99	2,664	+0.09(+0.83%)
Mar 02, 2023	11.01	11.01	10.83	10.90	3,969	-0.02(-0.16%)
Mar 01, 2023	10.88	11.16	10.76	10.92	12,103	+0.01(+0.08%)
Feb 28, 2023	10.97	11.06	10.84	10.91	19,214	-0.05(-0.49%)
Feb 27, 2023	11.00	11.25	10.79	10.96	11,644	-0.12(-1.09%)
Feb 24, 2023	11.60	11.60	11.06	11.08	20,162	+0.32(+3.00%)
Feb 23, 2023	10.54	11.11	10.54	10.76	39,964	+0.22(+2.13%)
Feb 22, 2023	10.55	10.88	10.39	10.54	12,327	+0.14(+1.38%)
Feb 21, 2023	10.69	10.69	10.35	10.39	8,850	-0.14(-1.36%)
Feb 17, 2023	10.68	10.73	10.53	10.54	5,700	-0.26(-2.41%)
Feb 16, 2023	10.89	11.04	10.74	10.80	8,495	-0.04(-0.41%)
Feb 15, 2023	10.82	11.14	10.57	10.84	5,832	+0.17(+1.60%)
Feb 14, 2023	10.50	10.85	10.50	10.67	5,222	-0.05(-0.50%)
Feb 13, 2023	11.02	11.51	10.32	10.72	20,997	-0.85(-7.35%)
Feb 10, 2023	11.57	11.57	11.36	11.57	5,440	+0.11(+0.94%)
Feb 09, 2023	11.83	11.83	11.47	11.47	4,066	-0.17(-1.46%)
Feb 08, 2023	12.38	12.39	11.55	11.64	10,155	+0.28(+2.46%)
Feb 07, 2023	10.93	11.40	10.93	11.36	3,270	+0.32(+2.92%)
Feb 06, 2023	10.76	11.39	10.76	11.04	7,602	-0.16(-1.45%)
Feb 03, 2023	11.20	11.40	11.20	11.20	4,099	-0.12(-1.05%)
Feb 02, 2023	11.40	11.89	11.21	11.32	13,925	-0.05(-0.45%)

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.

(NY: MDV )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

(NY: MDV )

Historical Prices

Sections

Services

Malvern Daily Record