Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2024	33.78	33.78	32.08	33.15	8,505	+0.73(+2.25%)
Jun 12, 2024	31.90	33.00	31.88	32.42	10,039	+1.60(+5.18%)
Jun 11, 2024	29.50	30.82	28.69	30.82	4,065	+0.45(+1.48%)
Jun 10, 2024	29.71	30.56	29.50	30.37	10,250	+0.23(+0.78%)
Jun 07, 2024	31.19	31.81	30.11	30.14	10,452	-0.76(-2.45%)
Jun 06, 2024	30.29	31.26	30.29	30.90	8,100	+0.84(+2.80%)
Jun 05, 2024	29.26	30.05	29.14	30.05	5,353	+0.78(+2.67%)
Jun 04, 2024	28.63	29.69	28.49	29.27	52,708	+1.41(+5.05%)
Jun 03, 2024	28.93	28.93	27.73	27.87	4,284	+0.20(+0.72%)
May 31, 2024	27.65	27.67	27.03	27.67	3,760	-0.48(-1.69%)
May 30, 2024	28.61	28.81	28.14	28.14	3,778	-0.19(-0.68%)
May 29, 2024	28.42	28.69	28.20	28.34	11,169	-0.51(-1.75%)
May 28, 2024	28.74	29.52	28.64	28.84	2,771	+0.26(+0.90%)
May 24, 2024	27.42	28.73	27.42	28.58	5,236	+1.25(+4.57%)
May 23, 2024	29.15	29.15	27.30	27.34	2,734	-1.29(-4.52%)
May 22, 2024	28.49	29.84	28.39	28.63	10,522	+0.31(+1.10%)
May 21, 2024	28.60	28.90	28.23	28.32	7,013	-0.15(-0.52%)
May 20, 2024	26.65	28.66	26.65	28.47	2,294	+1.95(+7.36%)
May 17, 2024	27.04	27.28	26.51	26.51	3,187	-0.10(-0.37%)
May 16, 2024	26.88	26.99	26.61	26.61	3,140	-0.53(-1.94%)
May 15, 2024	26.39	27.14	25.73	27.14	2,851	+1.81(+7.13%)
May 14, 2024	24.79	25.42	24.79	25.33	3,593	+0.11(+0.43%)
May 13, 2024	25.69	25.87	25.14	25.23	3,785	-0.01(-0.03%)
May 10, 2024	25.72	25.72	25.23	25.23	1,806	-1.20(-4.54%)
May 09, 2024	26.24	26.43	26.24	26.43	752	+0.13(+0.48%)
May 08, 2024	25.92	26.31	25.47	26.31	4,769	-0.10(-0.37%)
May 07, 2024	27.37	27.37	26.29	26.40	2,958	-1.06(-3.85%)
May 06, 2024	27.87	27.87	27.40	27.46	2,181	+1.39(+5.34%)
May 03, 2024	26.55	26.84	25.96	26.07	5,268	+0.22(+0.86%)
May 02, 2024	25.53	25.90	25.44	25.85	6,066	+0.93(+3.72%)
May 01, 2024	24.65	25.63	24.35	24.92	7,724	-0.31(-1.21%)
Apr 30, 2024	26.19	26.34	25.23	25.23	6,570	-1.60(-5.97%)
Apr 29, 2024	27.46	27.70	26.72	26.83	5,303	-1.30(-4.62%)
Apr 26, 2024	27.59	28.19	27.45	28.13	2,938	+0.33(+1.19%)
Apr 25, 2024	26.65	27.92	26.65	27.80	2,987	-0.30(-1.07%)
Apr 24, 2024	28.75	29.26	27.96	28.10	6,249	-0.73(-2.54%)
Apr 23, 2024	27.46	28.98	27.46	28.83	13,144	+1.30(+4.71%)
Apr 22, 2024	26.54	27.53	26.08	27.53	2,652	+2.10(+8.25%)
Apr 19, 2024	25.29	25.94	25.29	25.43	3,445	+0.40(+1.58%)
Apr 18, 2024	25.22	25.74	24.36	25.04	6,251	+0.63(+2.57%)
Apr 17, 2024	24.61	24.65	24.06	24.41	7,125	-0.01(-0.06%)
Apr 16, 2024	24.62	24.62	23.87	24.43	6,072	-0.44(-1.78%)
Apr 15, 2024	26.17	26.17	24.83	24.87	7,739	-1.15(-4.44%)
Apr 12, 2024	27.14	27.14	25.86	26.02	8,823	-1.43(-5.22%)
Apr 11, 2024	27.30	27.48	26.82	27.46	10,447	+0.33(+1.20%)
Apr 10, 2024	26.60	27.35	26.50	27.13	10,358	-0.16(-0.60%)
Apr 09, 2024	27.79	27.79	27.21	27.30	9,557	-0.68(-2.42%)
Apr 08, 2024	29.04	29.04	27.78	27.97	19,768	+0.24(+0.86%)
Apr 05, 2024	27.93	28.25	27.59	27.73	12,715	-0.42(-1.48%)
Apr 04, 2024	29.48	29.65	28.10	28.15	9,117	-0.49(-1.72%)
Apr 03, 2024	28.56	29.12	28.49	28.64	19,191	-0.02(-0.08%)
Apr 02, 2024	28.99	29.71	28.06	28.67	26,781	-1.50(-4.97%)
Apr 01, 2024	30.67	31.31	30.07	30.17	17,702	-1.15(-3.66%)
Mar 28, 2024	31.51	32.60	31.20	31.31	12,493	+0.27(+0.85%)
Mar 27, 2024	31.80	31.80	30.49	31.05	11,288	+0.12(+0.40%)
Mar 26, 2024	31.54	31.75	30.92	30.92	7,911	-0.55(-1.74%)
Mar 25, 2024	29.94	31.75	29.94	31.47	18,675	+1.90(+6.41%)
Mar 22, 2024	29.99	30.13	29.32	29.58	7,199	-1.03(-3.36%)
Mar 21, 2024	30.62	31.33	30.34	30.60	13,107	+0.07(+0.23%)
Mar 20, 2024	27.42	30.53	27.42	30.53	17,114	+3.14(+11.47%)
Mar 19, 2024	26.75	27.47	25.92	27.39	30,792	-0.50(-1.79%)
Mar 18, 2024	27.93	28.11	27.15	27.89	4,388	+0.02(+0.07%)
Mar 15, 2024	26.23	27.99	26.09	27.87	4,409	+1.21(+4.53%)
Mar 14, 2024	27.98	28.23	26.34	26.66	9,433	-1.66(-5.85%)
Mar 13, 2024	28.14	28.76	28.06	28.32	6,021	+0.11(+0.39%)
Mar 12, 2024	28.65	28.65	27.43	28.21	16,062	-0.05(-0.16%)
Mar 11, 2024	30.99	30.99	28.19	28.26	11,153	-1.83(-6.08%)
Mar 08, 2024	29.12	31.54	29.12	30.09	11,299	+1.23(+4.26%)
Mar 07, 2024	28.77	29.09	28.25	28.86	36,284	-0.05(-0.17%)
Mar 06, 2024	29.00	29.93	28.14	28.91	7,964	+1.21(+4.36%)
Mar 05, 2024	29.14	29.84	27.68	27.70	18,619	-1.86(-6.30%)
Mar 04, 2024	31.07	31.44	29.33	29.56	20,109	-0.49(-1.64%)
Mar 01, 2024	29.51	30.06	28.51	30.06	20,519	+0.69(+2.34%)
Feb 29, 2024	31.47	31.96	28.69	29.37	39,995	-1.94(-6.18%)
Feb 28, 2024	33.47	33.49	30.84	31.30	15,394	-0.95(-2.95%)
Feb 27, 2024	33.88	34.32	31.57	32.26	20,895	+0.23(+0.72%)
Feb 26, 2024	28.51	32.43	28.47	32.03	98,551	+3.74(+13.22%)
Feb 23, 2024	28.73	28.97	27.64	28.29	13,756	-0.77(-2.66%)
Feb 22, 2024	28.61	29.36	28.12	29.06	15,265	+1.17(+4.20%)
Feb 21, 2024	28.24	28.93	27.78	27.89	29,947	-1.57(-5.31%)
Feb 20, 2024	30.90	31.10	28.17	29.45	63,812	-1.48(-4.79%)
Feb 16, 2024	31.44	31.84	30.87	30.93	35,495	+0.14(+0.45%)
Feb 15, 2024	32.22	32.59	30.11	30.79	55,973	-0.63(-2.00%)
Feb 14, 2024	29.53	31.44	29.53	31.42	30,115	+3.30(+11.74%)
Feb 13, 2024	27.40	28.75	26.93	28.12	51,455	-1.29(-4.38%)
Feb 12, 2024	27.39	29.81	27.39	29.41	29,237	+2.07(+7.58%)
Feb 09, 2024	26.82	27.55	26.52	27.33	43,465	+2.28(+9.11%)
Feb 08, 2024	23.55	25.46	23.17	25.05	48,481	+2.08(+9.06%)
Feb 07, 2024	22.15	23.01	21.88	22.97	9,958	+0.51(+2.25%)
Feb 06, 2024	21.87	22.57	21.83	22.46	6,848	+0.64(+2.92%)
Feb 05, 2024	23.05	23.06	21.81	21.83	18,793	-1.33(-5.74%)
Feb 02, 2024	23.11	23.55	22.86	23.16	15,001	-0.21(-0.92%)
Feb 01, 2024	23.10	23.59	22.46	23.37	9,333	+0.29(+1.25%)
Jan 31, 2024	23.25	24.13	23.08	23.08	20,609	-0.67(-2.82%)
Jan 30, 2024	24.25	24.52	23.66	23.75	39,454	-0.51(-2.08%)
Jan 29, 2024	23.51	24.80	23.48	24.26	17,880	+0.93(+4.01%)
Jan 26, 2024	22.80	23.49	22.67	23.32	10,270	+1.35(+6.13%)
Jan 25, 2024	21.71	21.98	21.64	21.98	6,920	+0.59(+2.78%)
Jan 24, 2024	22.27	22.56	21.36	21.38	20,903	-0.27(-1.27%)
Jan 23, 2024	21.66	21.99	21.52	21.66	14,664	-0.47(-2.12%)
Jan 22, 2024	21.89	22.77	21.60	22.13	25,730	+0.15(+0.67%)
Jan 19, 2024	21.88	22.07	20.85	21.98	42,966	+0.24(+1.09%)
Jan 18, 2024	22.95	23.35	21.67	21.74	56,519	-1.06(-4.64%)
Jan 17, 2024	22.93	23.01	22.55	22.80	21,508	-0.56(-2.39%)
Jan 16, 2024	23.86	24.24	22.75	23.36	73,932	-0.97(-3.98%)
Jan 12, 2024	26.00	26.08	24.28	24.33	43,496	-2.15(-8.13%)
Jan 11, 2024	30.41	31.08	25.69	26.48	82,641	-2.09(-7.33%)
Jan 10, 2024	28.06	29.79	27.41	28.57	41,920	-0.02(-0.06%)
Jan 09, 2024	28.84	29.35	28.38	28.59	55,096	-0.57(-1.94%)
Jan 08, 2024	28.09	29.36	26.49	29.16	69,692	+1.72(+6.28%)
Jan 05, 2024	28.35	28.57	27.13	27.43	36,306	-1.29(-4.50%)
Jan 04, 2024	27.93	29.17	27.37	28.72	26,561	+1.25(+4.56%)
Jan 03, 2024	26.11	27.95	25.88	27.47	22,823	-0.72(-2.55%)
Jan 02, 2024	31.53	32.52	28.13	28.19	38,738	-0.96(-3.28%)
Dec 29, 2023	33.54	33.88	28.81	29.15	93,779	-3.78(-11.49%)
Dec 28, 2023	33.47	33.78	32.44	32.93	29,718	-1.60(-4.64%)
Dec 27, 2023	32.49	34.67	31.98	34.53	24,388	+3.02(+9.58%)
Dec 26, 2023	30.75	31.52	30.36	31.51	30,726	+0.44(+1.40%)
Dec 22, 2023	29.76	31.89	29.27	31.07	32,226	+1.60(+5.42%)
Dec 21, 2023	28.79	29.56	28.38	29.48	23,126	+1.82(+6.60%)
Dec 20, 2023	28.86	29.62	27.65	27.65	36,052	-0.15(-0.53%)
Dec 19, 2023	27.77	28.50	26.90	27.80	30,960	+0.81(+3.01%)
Dec 18, 2023	25.48	27.03	25.43	26.99	17,406	+1.03(+3.97%)
Dec 15, 2023	25.69	26.10	25.26	25.96	10,896	-0.09(-0.33%)
Dec 14, 2023	25.38	26.29	25.21	26.04	25,914	+0.92(+3.67%)
Dec 13, 2023	23.02	25.12	22.95	25.12	25,095	+2.02(+8.76%)
Dec 12, 2023	23.14	23.23	22.93	23.10	23,906	+0.30(+1.32%)
Dec 11, 2023	24.03	24.46	22.57	22.80	29,080	-2.45(-9.70%)
Dec 08, 2023	23.82	25.24	23.74	25.24	14,996	+1.67(+7.10%)
Dec 07, 2023	22.92	23.76	22.83	23.57	26,505	+0.20(+0.87%)
Dec 06, 2023	24.11	24.11	23.28	23.37	8,102	-0.26(-1.11%)
Dec 05, 2023	23.26	24.60	23.26	23.63	37,303	+0.30(+1.30%)
Dec 04, 2023	24.12	24.12	22.65	23.33	30,530	+1.36(+6.20%)
Dec 01, 2023	20.04	21.96	20.04	21.96	22,952	+2.00(+10.00%)
Nov 30, 2023	20.53	20.53	19.95	19.97	8,293	-0.63(-3.04%)
Nov 29, 2023	20.53	20.84	20.32	20.59	21,466	+0.06(+0.29%)
Nov 28, 2023	19.42	20.53	19.29	20.53	16,367	+1.55(+8.16%)
Nov 27, 2023	18.57	19.33	18.34	18.98	12,069	+0.00(+0.01%)
Nov 24, 2023	18.29	19.13	18.03	18.98	16,500	+0.80(+4.39%)
Nov 22, 2023	17.78	18.18	17.37	18.18	5,602	+0.46(+2.59%)
Nov 21, 2023	17.63	17.81	17.26	17.73	12,257	-0.27(-1.49%)
Nov 20, 2023	17.41	18.14	17.34	17.99	10,283	+0.88(+5.16%)
Nov 17, 2023	16.91	17.23	16.91	17.11	7,897	+0.27(+1.60%)
Nov 16, 2023	17.14	17.20	16.70	16.84	6,869	-0.66(-3.76%)
Nov 15, 2023	16.70	17.65	16.68	17.50	9,026	+1.06(+6.42%)
Nov 14, 2023	16.63	16.73	16.16	16.44	6,445	+0.17(+1.06%)
Nov 13, 2023	16.62	16.62	16.12	16.27	2,092	-0.52(-3.09%)
Nov 10, 2023	16.83	17.00	16.25	16.79	11,070	+0.18(+1.10%)
Nov 09, 2023	17.42	18.14	16.61	16.61	6,142	+0.05(+0.32%)
Nov 08, 2023	17.15	17.15	16.43	16.55	2,335	-0.69(-4.01%)
Nov 07, 2023	17.08	17.25	16.80	17.25	5,512	+0.12(+0.71%)
Nov 06, 2023	17.54	17.81	16.89	17.12	5,046	-0.27(-1.57%)
Nov 03, 2023	17.45	17.58	17.30	17.40	2,964	+0.12(+0.72%)
Nov 02, 2023	16.64	17.28	16.64	17.27	14,285	+1.18(+7.34%)
Nov 01, 2023	16.09	16.09	16.09	16.09	542	+0.27(+1.74%)
Oct 31, 2023	15.38	15.87	15.38	15.82	1,368	+0.22(+1.42%)
Oct 30, 2023	15.91	16.23	15.60	15.60	2,572	+0.08(+0.52%)
Oct 27, 2023	16.02	16.08	15.50	15.52	24,279	-0.34(-2.13%)
Oct 26, 2023	16.47	16.47	15.57	15.85	5,843	-0.63(-3.85%)
Oct 25, 2023	16.91	16.91	16.44	16.49	8,408	-0.42(-2.50%)
Oct 24, 2023	16.32	17.58	16.32	16.91	17,091	+1.12(+7.08%)
Oct 23, 2023	15.58	16.16	15.57	15.79	5,308	+0.80(+5.32%)
Oct 20, 2023	15.25	15.60	14.95	14.99	10,183	+0.02(+0.14%)
Oct 19, 2023	15.22	15.31	14.95	14.97	6,399	-0.10(-0.66%)
Oct 18, 2023	15.30	15.38	15.07	15.07	2,410	-0.93(-5.82%)
Oct 17, 2023	15.48	16.23	15.48	16.00	5,414	+0.28(+1.81%)
Oct 16, 2023	15.73	16.08	15.44	15.72	9,013	+0.74(+4.94%)
Oct 13, 2023	15.15	15.21	14.97	14.98	2,176	-0.30(-1.95%)
Oct 12, 2023	15.32	15.47	15.24	15.27	3,011	-0.40(-2.52%)
Oct 11, 2023	16.08	16.08	15.52	15.67	3,075	-0.47(-2.90%)
Oct 10, 2023	16.24	16.55	16.14	16.14	3,520	+0.18(+1.15%)
Oct 09, 2023	15.62	15.95	15.62	15.95	2,484	-0.02(-0.10%)
Oct 06, 2023	14.94	15.97	14.94	15.97	8,077	+0.79(+5.17%)
Oct 05, 2023	15.34	15.45	15.12	15.19	2,502	-0.10(-0.68%)
Oct 04, 2023	14.93	15.32	14.79	15.29	5,852	+0.38(+2.54%)
Oct 03, 2023	15.84	15.99	14.91	14.91	3,467	-1.14(-7.11%)

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: IBLC )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

(NY: IBLC )

Historical Prices

Sections

Services

Malvern Daily Record