Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	25.59	25.83	25.58	25.82	43,900	+0.26(+1.02%)
Mar 28, 2019	25.50	25.62	25.50	25.56	40,225	+0.06(+0.24%)
Mar 27, 2019	25.40	25.55	25.40	25.50	19,541	+0.06(+0.24%)
Mar 26, 2019	25.45	25.49	25.41	25.44	26,421	-0.01(-0.04%)
Mar 25, 2019	25.47	25.53	25.45	25.45	13,177	-0.07(-0.27%)
Mar 22, 2019	25.54	25.59	25.52	25.52	8,900	-0.00(-0.00%)
Mar 21, 2019	25.49	25.58	25.48	25.52	10,533	+0.09(+0.36%)
Mar 20, 2019	25.46	25.49	25.35	25.43	11,943	-0.03(-0.12%)
Mar 19, 2019	25.64	25.67	25.46	25.46	9,476	-0.11(-0.43%)
Mar 18, 2019	25.54	25.68	25.54	25.57	21,436	+0.01(+0.04%)
Mar 15, 2019	25.52	25.61	25.48	25.56	15,000	+0.09(+0.35%)
Mar 14, 2019	25.47	25.60	25.47	25.47	21,768	-0.11(-0.43%)
Mar 13, 2019	25.47	25.64	25.41	25.58	16,021	+0.18(+0.71%)
Mar 12, 2019	25.33	25.48	25.33	25.40	34,077	+0.08(+0.32%)
Mar 11, 2019	25.40	25.40	25.24	25.32	29,787	-0.03(-0.12%)
Mar 08, 2019	25.33	25.40	25.31	25.35	12,200	+0.00(+0.00%)
Mar 07, 2019	25.28	25.36	25.27	25.35	17,033	+0.05(+0.20%)
Mar 06, 2019	25.35	25.35	25.23	25.30	26,369	-0.08(-0.32%)
Mar 05, 2019	25.32	25.38	25.30	25.38	17,513	+0.08(+0.32%)
Mar 04, 2019	25.34	25.39	25.30	25.30	9,848	-0.10(-0.39%)
Mar 01, 2019	25.38	25.40	25.28	25.40	18,700	-0.01(-0.04%)
Feb 28, 2019	25.30	25.41	25.27	25.41	64,961	-0.36(-1.40%)
Feb 27, 2019	25.80	25.86	25.60	25.77	42,153	-0.09(-0.35%)
Feb 26, 2019	25.74	25.89	25.67	25.86	30,015	+0.08(+0.31%)
Feb 25, 2019	25.67	25.78	25.66	25.78	423,425	+0.11(+0.43%)
Feb 22, 2019	25.64	25.74	25.63	25.67	11,900	+0.04(+0.16%)
Feb 21, 2019	25.73	25.73	25.62	25.63	13,567	-0.05(-0.20%)
Feb 20, 2019	25.58	25.70	25.54	25.68	25,137	-0.01(-0.04%)
Feb 19, 2019	25.66	25.74	25.61	25.69	13,040	+0.02(+0.08%)
Feb 15, 2019	25.64	25.72	25.62	25.67	19,000	+0.05(+0.20%)
Feb 14, 2019	25.74	25.74	25.46	25.62	18,489	+0.07(+0.27%)
Feb 13, 2019	25.60	25.73	25.50	25.55	21,487	+0.00(+0.00%)
Feb 12, 2019	25.58	25.59	25.45	25.55	10,603	+0.05(+0.18%)
Feb 11, 2019	25.37	25.52	25.37	25.50	15,988	+0.09(+0.37%)
Feb 08, 2019	25.59	25.59	25.34	25.41	16,300	+0.01(+0.04%)
Feb 07, 2019	25.45	25.45	25.35	25.40	9,481	-0.07(-0.27%)
Feb 06, 2019	25.44	25.47	25.40	25.47	18,949	+0.07(+0.28%)
Feb 05, 2019	25.51	25.58	25.40	25.40	15,139	-0.19(-0.76%)
Feb 04, 2019	25.69	25.69	25.43	25.59	16,321	-0.01(-0.02%)
Feb 01, 2019	25.78	25.78	25.37	25.60	36,900	+0.00(+0.00%)
Jan 31, 2019	25.36	25.76	25.36	25.60	60,844	+0.30(+1.19%)
Jan 30, 2019	25.28	25.35	25.25	25.30	30,316	+0.07(+0.28%)
Jan 29, 2019	25.40	25.45	25.19	25.23	58,859	-0.13(-0.51%)
Jan 28, 2019	25.53	25.53	25.34	25.36	11,244	-0.10(-0.39%)
Jan 25, 2019	25.33	25.52	25.32	25.46	23,300	+0.07(+0.28%)
Jan 24, 2019	25.25	25.40	25.19	25.39	27,820	+0.14(+0.55%)
Jan 23, 2019	25.24	25.30	25.22	25.25	38,515	+0.02(+0.08%)
Jan 22, 2019	25.43	25.43	25.20	25.23	20,219	-0.12(-0.47%)
Jan 18, 2019	25.18	25.35	25.16	25.35	39,300	+0.17(+0.68%)
Jan 17, 2019	25.32	25.32	25.15	25.18	22,939	-0.04(-0.17%)
Jan 16, 2019	25.21	25.30	25.17	25.22	35,185	+0.01(+0.05%)
Jan 15, 2019	25.63	25.63	25.16	25.21	171,003	-0.40(-1.56%)
Jan 14, 2019	25.42	25.80	25.42	25.61	31,597	+0.16(+0.63%)
Jan 11, 2019	25.55	25.55	25.38	25.45	12,800	-0.10(-0.39%)
Jan 10, 2019	25.40	25.55	25.32	25.55	24,923	+0.11(+0.43%)
Jan 09, 2019	25.45	25.59	25.32	25.44	62,664	-0.01(-0.04%)
Jan 08, 2019	25.45	25.53	25.45	25.45	22,050	-0.10(-0.39%)
Jan 07, 2019	25.47	25.55	25.40	25.55	43,868	+0.08(+0.31%)
Jan 04, 2019	25.45	25.53	25.45	25.47	22,300	-0.04(-0.16%)
Jan 03, 2019	25.32	25.51	25.25	25.51	61,469	+0.13(+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.

(NY: )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

(NY: )

Historical Prices

Sections

Services

Malvern Daily Record