Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	52.46	52.53	52.45	52.49	73,380	-0.03(-0.06%)
Sep 19, 2024	52.60	52.68	52.46	52.52	8,925	-0.10(-0.19%)
Sep 18, 2024	52.59	52.65	52.59	52.62	4,408	+0.03(+0.06%)
Sep 17, 2024	52.44	52.59	52.44	52.59	1,690	+0.15(+0.29%)
Sep 16, 2024	52.47	52.50	52.35	52.44	4,660	-0.09(-0.18%)
Sep 13, 2024	52.54	52.54	52.52	52.53	5,628	+0.02(+0.05%)
Sep 12, 2024	52.31	52.51	52.31	52.51	10,689	+0.02(+0.03%)
Sep 11, 2024	52.52	52.54	52.30	52.49	2,146	+0.05(+0.09%)
Sep 10, 2024	52.52	52.54	52.25	52.45	11,744	-0.01(-0.02%)
Sep 09, 2024	52.53	52.53	52.39	52.46	2,514	+0.07(+0.13%)
Sep 06, 2024	52.42	52.53	52.39	52.39	5,853	+0.05(+0.09%)
Sep 05, 2024	52.33	52.63	52.33	52.34	18,673	+0.02(+0.05%)
Sep 04, 2024	52.25	52.38	52.25	52.32	4,654	+0.07(+0.13%)
Sep 03, 2024	52.18	52.50	52.18	52.25	9,920	-0.56(-1.06%)
Aug 30, 2024	52.77	52.81	52.53	52.81	5,367	+0.11(+0.21%)
Aug 29, 2024	52.64	52.73	52.57	52.70	5,631	+0.09(+0.16%)
Aug 28, 2024	52.65	52.76	52.48	52.61	2,338	+0.14(+0.27%)
Aug 27, 2024	52.44	52.59	52.41	52.47	9,790	+0.02(+0.04%)
Aug 26, 2024	52.77	52.77	52.43	52.45	4,301	-0.16(-0.31%)
Aug 23, 2024	52.50	52.63	52.50	52.62	10,546	+0.04(+0.07%)
Aug 22, 2024	52.62	52.62	52.45	52.58	1,915	+0.07(+0.13%)
Aug 21, 2024	52.53	52.53	52.47	52.51	3,101	+0.00(+0.00%)
Aug 20, 2024	52.20	52.55	52.20	52.51	9,430	+0.01(+0.02%)
Aug 19, 2024	52.42	52.55	52.38	52.50	7,294	+0.01(+0.01%)
Aug 16, 2024	52.38	52.49	52.38	52.49	4,640	+0.07(+0.13%)
Aug 15, 2024	52.30	52.70	52.28	52.42	9,935	+0.15(+0.28%)
Aug 14, 2024	52.26	52.32	52.07	52.28	7,687	-0.10(-0.18%)
Aug 13, 2024	52.61	52.61	52.26	52.38	17,843	+0.12(+0.22%)
Aug 12, 2024	52.31	52.31	52.11	52.26	7,408	+0.01(+0.02%)
Aug 09, 2024	52.06	52.33	52.06	52.25	4,869	+0.05(+0.10%)
Aug 08, 2024	52.02	52.33	52.02	52.20	7,360	+0.08(+0.14%)
Aug 07, 2024	52.26	52.26	52.01	52.12	13,987	+0.10(+0.19%)
Aug 06, 2024	51.79	52.05	51.79	52.02	3,499	+0.10(+0.19%)
Aug 05, 2024	52.20	52.33	51.59	51.92	25,759	-0.29(-0.56%)
Aug 02, 2024	52.23	52.38	52.20	52.22	9,078	-0.10(-0.20%)
Aug 01, 2024	52.42	52.44	52.20	52.32	16,397	+0.07(+0.13%)
Jul 31, 2024	52.33	52.40	52.16	52.25	26,269	-0.07(-0.14%)
Jul 30, 2024	52.34	52.34	52.18	52.33	8,940	+0.07(+0.14%)
Jul 29, 2024	52.41	52.41	52.12	52.25	8,622	-0.06(-0.11%)
Jul 26, 2024	52.34	52.36	52.23	52.31	15,315	+0.05(+0.10%)
Jul 25, 2024	52.32	52.38	52.13	52.26	6,637	-0.01(-0.02%)
Jul 24, 2024	52.35	52.35	52.21	52.27	10,447	+0.02(+0.04%)
Jul 23, 2024	52.28	52.38	52.18	52.25	8,322	-0.06(-0.12%)
Jul 22, 2024	52.29	52.38	52.23	52.31	12,154	+0.03(+0.06%)
Jul 19, 2024	52.23	52.36	52.18	52.28	10,387	+0.10(+0.19%)
Jul 18, 2024	52.16	52.18	52.12	52.18	8,788	+0.04(+0.09%)
Jul 17, 2024	52.16	52.16	52.11	52.14	3,004	-0.02(-0.05%)
Jul 16, 2024	52.16	52.16	52.15	52.16	8,844	+0.05(+0.10%)
Jul 15, 2024	52.15	52.16	52.04	52.11	9,808	-0.05(-0.10%)
Jul 12, 2024	52.16	52.16	52.11	52.16	16,376	+0.10(+0.19%)
Jul 11, 2024	52.16	52.16	52.05	52.07	7,160	-0.09(-0.17%)
Jul 10, 2024	52.10	52.18	52.10	52.15	23,360	+0.05(+0.10%)
Jul 09, 2024	52.10	52.16	52.02	52.10	12,791	+0.03(+0.07%)
Jul 08, 2024	52.13	52.13	51.90	52.07	15,658	+0.00(+0.01%)
Jul 05, 2024	51.91	52.10	51.91	52.06	8,302	+0.04(+0.08%)
Jul 03, 2024	52.09	52.10	51.89	52.02	13,006	-0.04(-0.08%)
Jul 02, 2024	52.08	52.10	52.04	52.06	9,793	+0.03(+0.07%)
Jul 01, 2024	51.94	52.19	51.94	52.03	4,516	+0.14(+0.26%)
Jun 28, 2024	52.00	52.06	51.87	51.89	7,266	+0.01(+0.01%)
Jun 27, 2024	51.96	52.00	51.87	51.88	17,470	-0.15(-0.28%)
Jun 26, 2024	51.94	52.05	51.94	52.03	7,350	-0.00(-0.01%)
Jun 25, 2024	51.96	52.05	51.96	52.04	4,076	+0.01(+0.02%)
Jun 24, 2024	52.04	52.06	51.94	52.03	16,557	+0.08(+0.16%)
Jun 21, 2024	51.99	51.99	51.91	51.94	12,363	-0.04(-0.08%)
Jun 20, 2024	52.01	52.01	51.86	51.98	26,995	+0.02(+0.04%)
Jun 18, 2024	51.90	52.01	51.86	51.96	34,660	+0.10(+0.19%)
Jun 17, 2024	51.79	51.99	51.75	51.86	14,887	-0.07(-0.13%)
Jun 14, 2024	52.01	52.01	51.84	51.93	10,226	+0.04(+0.08%)
Jun 13, 2024	51.99	52.04	51.88	51.89	10,092	+0.05(+0.10%)
Jun 12, 2024	51.95	51.96	51.82	51.84	3,368	-0.11(-0.21%)
Jun 11, 2024	51.93	51.99	51.89	51.95	2,773	+0.16(+0.31%)
Jun 10, 2024	51.87	51.99	51.79	51.80	6,400	-0.08(-0.15%)
Jun 07, 2024	51.90	52.04	51.77	51.87	14,955	+0.11(+0.21%)
Jun 06, 2024	51.92	52.04	51.77	51.77	4,646	-0.12(-0.23%)
Jun 05, 2024	51.80	52.00	51.66	51.89	8,608	-0.07(-0.14%)
Jun 04, 2024	51.91	51.96	51.78	51.96	2,231	+0.06(+0.12%)
Jun 03, 2024	51.72	52.16	51.72	51.89	5,989	+0.21(+0.41%)
May 31, 2024	51.50	51.75	51.50	51.68	9,869	+0.04(+0.08%)
May 30, 2024	51.70	51.76	51.65	51.65	3,259	+0.01(+0.02%)
May 29, 2024	51.71	51.77	51.64	51.64	3,057	-0.08(-0.16%)
May 28, 2024	51.61	51.80	51.61	51.72	4,951	-0.02(-0.05%)
May 24, 2024	51.76	51.88	51.61	51.74	2,527	+0.00(+0.00%)
May 23, 2024	51.65	51.87	51.55	51.74	3,236	-0.03(-0.06%)
May 22, 2024	51.71	51.88	51.61	51.77	3,871	+0.05(+0.09%)
May 21, 2024	51.74	51.85	51.72	51.72	2,335	-0.06(-0.12%)
May 20, 2024	51.60	51.85	51.60	51.79	4,022	+0.05(+0.10%)
May 17, 2024	51.65	51.73	51.53	51.73	4,804	+0.15(+0.29%)
May 16, 2024	51.74	51.74	51.50	51.58	4,602	-0.09(-0.17%)
May 15, 2024	51.77	51.87	51.46	51.67	5,874	+0.02(+0.04%)
May 14, 2024	51.53	51.81	51.53	51.65	4,103	+0.07(+0.13%)
May 13, 2024	51.59	51.70	51.39	51.58	4,031	-0.07(-0.14%)
May 10, 2024	51.52	51.65	51.52	51.65	8,405	+0.10(+0.20%)
May 09, 2024	51.54	51.61	51.54	51.55	6,248	+0.01(+0.02%)
May 08, 2024	51.47	51.81	51.47	51.54	10,266	-0.02(-0.04%)
May 07, 2024	51.56	51.82	51.39	51.56	11,741	+0.00(+0.00%)
May 06, 2024	51.54	51.75	51.45	51.56	2,790	+0.03(+0.06%)
May 03, 2024	51.60	51.83	51.50	51.53	12,331	+0.12(+0.23%)
May 02, 2024	51.33	51.60	51.33	51.41	8,453	+0.08(+0.15%)
May 01, 2024	51.40	51.66	51.27	51.34	14,228	+0.09(+0.17%)
Apr 30, 2024	51.36	51.55	51.19	51.25	10,550	-0.11(-0.21%)
Apr 29, 2024	51.37	51.49	51.20	51.36	3,931	+0.16(+0.30%)
Apr 26, 2024	51.32	51.36	51.20	51.20	3,066	-0.07(-0.13%)
Apr 25, 2024	51.14	51.48	51.09	51.27	19,197	+0.01(+0.02%)
Apr 24, 2024	51.36	51.62	51.22	51.26	6,027	-0.20(-0.38%)
Apr 23, 2024	51.20	51.56	51.15	51.45	15,609	+0.25(+0.50%)
Apr 22, 2024	51.19	51.25	51.05	51.20	69,340	+0.24(+0.48%)
Apr 19, 2024	51.52	51.52	50.96	50.96	6,926	-0.20(-0.38%)
Apr 18, 2024	51.19	51.19	51.15	51.15	7,561	-0.04(-0.08%)
Apr 17, 2024	51.26	51.50	51.13	51.19	16,028	-0.03(-0.06%)
Apr 16, 2024	51.28	51.31	51.19	51.22	6,679	+0.12(+0.23%)
Apr 15, 2024	51.22	51.40	51.10	51.10	4,132	+0.02(+0.04%)
Apr 12, 2024	51.16	51.29	51.08	51.08	3,047	-0.12(-0.23%)
Apr 11, 2024	51.26	51.37	51.08	51.20	14,147	+0.09(+0.17%)
Apr 10, 2024	51.17	51.50	51.06	51.11	16,582	-0.16(-0.30%)
Apr 09, 2024	51.21	51.56	51.18	51.27	22,472	+0.09(+0.17%)
Apr 08, 2024	51.18	51.26	51.17	51.18	22,474	+0.08(+0.15%)
Apr 05, 2024	51.11	51.19	50.99	51.10	8,936	-0.01(-0.02%)
Apr 04, 2024	51.19	51.19	51.09	51.11	8,953	-0.05(-0.09%)
Apr 03, 2024	51.21	51.21	51.12	51.16	3,275	+0.12(+0.23%)
Apr 02, 2024	50.99	51.18	50.99	51.04	14,479	-0.04(-0.08%)
Apr 01, 2024	51.26	51.26	51.07	51.08	9,945	-0.11(-0.21%)
Mar 28, 2024	51.04	51.21	51.04	51.19	13,040	+0.13(+0.25%)
Mar 27, 2024	51.08	51.18	51.03	51.06	5,831	+0.04(+0.08%)
Mar 26, 2024	51.15	51.15	51.00	51.03	7,555	+0.03(+0.06%)
Mar 25, 2024	51.11	51.31	50.93	51.00	5,613	-0.02(-0.04%)
Mar 22, 2024	51.08	51.22	51.02	51.02	5,369	+0.02(+0.03%)
Mar 21, 2024	50.95	51.14	50.82	51.00	12,269	+0.03(+0.06%)
Mar 20, 2024	50.89	51.01	50.76	50.97	12,030	+0.10(+0.19%)
Mar 19, 2024	50.72	50.87	50.72	50.87	7,872	+0.07(+0.13%)
Mar 18, 2024	50.71	50.87	50.69	50.80	40,775	+0.06(+0.11%)
Mar 15, 2024	50.81	50.96	50.74	50.74	8,779	+0.03(+0.06%)
Mar 14, 2024	50.73	50.97	50.72	50.72	15,642	-0.06(-0.11%)
Mar 13, 2024	50.77	50.88	50.77	50.77	8,963	+0.05(+0.10%)
Mar 12, 2024	50.72	50.97	50.72	50.73	14,627	+0.00(+0.00%)
Mar 11, 2024	50.75	50.75	50.64	50.73	20,075	+0.02(+0.04%)
Mar 08, 2024	50.96	50.96	50.68	50.71	8,088	-0.02(-0.04%)
Mar 07, 2024	50.71	50.76	50.63	50.73	7,968	+0.20(+0.40%)
Mar 06, 2024	50.63	50.87	50.52	50.52	6,679	-0.07(-0.13%)
Mar 05, 2024	50.64	50.85	50.54	50.59	7,332	+0.01(+0.02%)
Mar 04, 2024	50.56	50.70	50.56	50.58	5,764	-0.02(-0.04%)
Mar 01, 2024	50.69	50.71	50.58	50.60	11,515	-0.02(-0.04%)
Feb 29, 2024	50.64	50.64	50.59	50.62	2,900	+0.09(+0.17%)
Feb 28, 2024	50.64	50.65	50.53	50.53	2,694	+0.03(+0.06%)
Feb 27, 2024	50.64	50.66	50.50	50.50	9,014	+0.12(+0.23%)
Feb 26, 2024	50.47	50.71	50.39	50.39	4,087	-0.09(-0.17%)
Feb 23, 2024	50.62	50.62	50.45	50.47	9,963	-0.03(-0.05%)
Feb 22, 2024	50.50	50.62	50.39	50.50	4,876	+0.17(+0.34%)
Feb 21, 2024	50.37	50.62	50.33	50.33	7,674	-0.10(-0.19%)
Feb 20, 2024	50.45	50.62	50.35	50.43	6,265	-0.03(-0.06%)
Feb 16, 2024	50.33	50.70	50.33	50.45	7,830	-0.01(-0.02%)
Feb 15, 2024	50.31	50.46	50.29	50.46	30,037	+0.05(+0.10%)
Feb 14, 2024	50.36	50.52	50.22	50.42	3,153	+0.04(+0.08%)
Feb 13, 2024	50.32	50.43	50.14	50.38	31,813	-0.01(-0.02%)
Feb 12, 2024	50.57	50.57	50.39	50.39	171,981	-0.00(-0.00%)
Feb 09, 2024	50.90	50.90	50.11	50.39	9,970	-0.07(-0.13%)
Feb 08, 2024	50.41	50.55	50.26	50.46	33,137	+0.03(+0.06%)
Feb 07, 2024	50.38	50.45	50.28	50.43	13,876	+0.01(+0.03%)
Feb 06, 2024	50.45	50.53	50.37	50.41	5,106	-0.02(-0.04%)
Feb 05, 2024	50.72	50.72	50.33	50.43	18,837	-0.06(-0.12%)
Feb 02, 2024	50.61	50.61	50.46	50.49	23,633	+0.02(+0.04%)
Feb 01, 2024	50.71	50.71	50.45	50.47	33,664	+0.04(+0.07%)
Jan 31, 2024	50.61	50.64	50.44	50.44	67,153	-0.14(-0.27%)
Jan 30, 2024	50.23	50.64	50.23	50.58	12,044	+0.11(+0.22%)
Jan 29, 2024	50.51	50.52	50.42	50.47	19,229	-0.04(-0.08%)
Jan 26, 2024	50.78	50.78	50.49	50.51	34,309	-0.19(-0.38%)
Jan 25, 2024	50.78	50.80	50.60	50.70	52,761	+0.02(+0.04%)
Jan 24, 2024	50.80	50.81	50.68	50.68	13,141	-0.17(-0.34%)
Jan 23, 2024	50.87	50.87	50.71	50.85	9,639	+0.14(+0.28%)
Jan 22, 2024	50.69	51.02	50.69	50.71	2,996	-0.06(-0.11%)
Jan 19, 2024	50.68	50.80	50.64	50.76	12,845	+0.07(+0.14%)
Jan 18, 2024	50.61	50.92	50.61	50.69	7,347	+0.08(+0.16%)
Jan 17, 2024	50.71	50.91	50.61	50.61	2,034	+0.00(+0.00%)
Jan 16, 2024	50.50	50.61	50.50	50.61	2,349	-0.10(-0.21%)
Jan 12, 2024	50.67	50.76	50.51	50.72	3,910	-0.06(-0.12%)
Jan 11, 2024	50.62	50.82	50.60	50.77	3,748	+0.19(+0.38%)
Jan 10, 2024	50.64	50.65	50.35	50.58	2,752	+0.24(+0.48%)
Jan 09, 2024	50.31	50.34	50.18	50.34	3,640	-0.13(-0.27%)
Jan 08, 2024	50.32	50.64	50.27	50.47	13,224	+0.13(+0.26%)
Jan 05, 2024	50.33	50.37	50.30	50.34	1,152	+0.05(+0.10%)
Jan 04, 2024	50.34	50.35	50.25	50.30	18,164	+0.03(+0.07%)
Jan 03, 2024	50.26	50.37	50.26	50.26	4,031	-0.07(-0.14%)
Jan 02, 2024	50.30	50.66	50.13	50.33	14,228	+0.01(+0.02%)
Dec 29, 2023	50.28	50.54	50.24	50.32	18,957	+0.09(+0.18%)
Dec 28, 2023	50.35	50.65	50.23	50.23	2,391	-0.02(-0.05%)
Dec 27, 2023	50.10	50.28	50.02	50.26	8,553	+0.13(+0.27%)
Dec 26, 2023	50.06	50.27	50.05	50.12	5,241	-0.16(-0.32%)
Dec 22, 2023	50.22	50.43	50.09	50.29	7,414	+0.14(+0.29%)
Dec 21, 2023	49.97	50.14	49.97	50.14	1,549	+0.17(+0.34%)
Dec 20, 2023	50.13	50.20	49.96	49.97	12,163	-0.12(-0.25%)
Dec 19, 2023	50.13	50.14	50.08	50.09	2,937	+0.10(+0.19%)
Dec 18, 2023	50.06	50.06	49.94	50.00	6,757	-0.04(-0.08%)
Dec 15, 2023	50.00	50.06	50.00	50.04	2,642	-0.00(-0.01%)
Dec 14, 2023	49.98	50.08	49.94	50.04	12,198	+0.22(+0.45%)
Dec 13, 2023	49.74	49.83	49.67	49.82	4,306	-0.04(-0.09%)
Dec 12, 2023	49.76	49.86	49.72	49.86	3,278	+0.04(+0.09%)
Dec 11, 2023	49.72	49.97	49.67	49.82	5,022	+0.16(+0.32%)
Dec 08, 2023	49.71	49.72	49.62	49.66	1,814	+0.02(+0.05%)
Dec 07, 2023	49.69	49.73	49.64	49.64	4,562	-0.01(-0.01%)
Dec 06, 2023	49.73	49.91	49.63	49.64	2,025	-0.08(-0.15%)
Dec 05, 2023	49.55	49.72	49.49	49.72	6,589	+0.08(+0.15%)
Dec 04, 2023	49.38	49.64	49.38	49.64	6,416	-0.06(-0.12%)
Dec 01, 2023	49.52	49.85	49.47	49.70	4,501	+0.14(+0.28%)
Nov 30, 2023	49.52	49.58	49.52	49.57	8,093	+0.08(+0.15%)
Nov 29, 2023	49.43	49.52	49.42	49.49	6,757	+0.06(+0.11%)
Nov 28, 2023	49.43	49.43	49.40	49.43	3,391	+0.07(+0.14%)
Nov 27, 2023	49.29	49.43	49.29	49.36	6,067	-0.11(-0.23%)
Nov 24, 2023	49.48	49.48	49.48	49.48	122	+0.16(+0.33%)
Nov 22, 2023	49.48	49.54	49.25	49.31	3,340	-0.01(-0.02%)
Nov 21, 2023	49.08	49.60	49.08	49.32	4,167	-0.08(-0.15%)
Nov 20, 2023	49.22	49.57	49.22	49.40	1,285	-0.00(-0.01%)
Nov 17, 2023	49.36	49.48	49.36	49.40	2,577	+0.13(+0.27%)
Nov 16, 2023	49.11	49.34	49.11	49.27	3,222	+0.15(+0.31%)
Nov 15, 2023	48.96	49.22	48.96	49.12	2,299	-0.10(-0.20%)
Nov 14, 2023	49.29	49.43	49.22	49.22	3,530	-0.08(-0.15%)
Nov 13, 2023	49.27	49.46	49.10	49.29	5,774	+0.08(+0.15%)
Nov 10, 2023	49.09	49.31	49.09	49.22	1,478	+0.11(+0.23%)
Nov 09, 2023	49.25	49.25	48.96	49.10	2,935	-0.08(-0.17%)
Nov 08, 2023	49.27	49.46	49.15	49.19	3,988	+0.06(+0.11%)
Nov 07, 2023	49.73	49.73	49.13	49.13	970	-0.02(-0.04%)
Nov 06, 2023	49.20	49.37	49.13	49.15	6,937	+0.07(+0.13%)
Nov 03, 2023	48.92	49.15	48.92	49.09	3,733	+0.05(+0.10%)
Nov 02, 2023	48.85	49.08	48.73	49.04	1,939	+0.22(+0.44%)

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: BRLN )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

(NY: BRLN )

Historical Prices

Sections

Services

Malvern Daily Record