Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	26.07	26.13	26.00	26.13	63,832	+0.12(+0.46%)
Sep 27, 2019	26.00	26.10	26.00	26.01	18,100	-0.05(-0.19%)
Sep 26, 2019	26.00	26.11	26.00	26.06	9,068	+0.09(+0.35%)
Sep 25, 2019	26.00	26.06	25.93	25.97	12,810	-0.02(-0.08%)
Sep 24, 2019	26.19	26.20	25.96	25.99	34,392	-0.12(-0.46%)
Sep 23, 2019	26.03	26.17	26.02	26.11	23,584	+0.15(+0.58%)
Sep 20, 2019	26.03	26.11	25.96	25.96	25,500	-0.05(-0.19%)
Sep 19, 2019	26.03	26.23	26.01	26.01	28,049	+0.08(+0.31%)
Sep 18, 2019	26.00	26.09	25.93	25.93	17,055	-0.02(-0.08%)
Sep 17, 2019	26.00	26.09	25.95	25.95	46,430	+0.00(+0.00%)
Sep 16, 2019	25.88	26.08	25.84	25.95	38,699	-0.12(-0.46%)
Sep 13, 2019	26.10	26.14	25.82	26.07	55,000	-0.04(-0.15%)
Sep 12, 2019	26.15	26.19	26.10	26.11	45,315	-0.06(-0.23%)
Sep 11, 2019	26.19	26.20	26.10	26.17	35,782	-0.02(-0.08%)
Sep 10, 2019	26.25	26.31	26.17	26.19	26,376	-0.20(-0.76%)
Sep 09, 2019	26.28	26.42	26.28	26.39	17,712	+0.07(+0.27%)
Sep 06, 2019	26.14	26.33	26.12	26.32	25,400	+0.18(+0.69%)
Sep 05, 2019	26.17	26.28	26.08	26.14	19,217	-0.03(-0.11%)
Sep 04, 2019	26.10	26.17	26.08	26.17	148,557	+0.07(+0.27%)
Sep 03, 2019	26.15	26.23	26.06	26.10	22,680	+0.00(+0.00%)
Aug 30, 2019	26.16	26.21	26.05	26.10	89,500	-0.12(-0.46%)
Aug 29, 2019	26.47	26.47	26.18	26.22	33,124	-0.49(-1.83%)
Aug 28, 2019	26.75	26.96	26.71	26.71	38,634	-0.14(-0.52%)
Aug 27, 2019	26.72	26.86	26.71	26.85	15,772	+0.08(+0.30%)
Aug 26, 2019	26.89	26.89	26.70	26.77	14,705	+0.03(+0.11%)
Aug 23, 2019	26.90	26.99	26.74	26.74	26,500	-0.12(-0.45%)
Aug 22, 2019	26.73	26.86	26.68	26.86	16,298	+0.06(+0.22%)
Aug 21, 2019	26.57	26.89	26.57	26.80	24,285	+0.21(+0.79%)
Aug 20, 2019	26.50	26.63	26.50	26.59	11,413	+0.06(+0.23%)
Aug 19, 2019	26.46	26.56	26.46	26.53	6,348	+0.11(+0.42%)
Aug 16, 2019	26.59	26.60	26.42	26.42	11,200	-0.09(-0.34%)
Aug 15, 2019	26.50	26.54	26.47	26.51	5,053	+0.09(+0.34%)
Aug 14, 2019	26.49	26.55	26.31	26.42	23,203	-0.13(-0.49%)
Aug 13, 2019	26.46	26.61	26.40	26.55	9,706	+0.15(+0.57%)
Aug 12, 2019	26.51	26.53	26.36	26.40	13,520	-0.11(-0.41%)
Aug 09, 2019	26.53	26.59	26.42	26.51	21,300	-0.02(-0.08%)
Aug 08, 2019	26.42	26.54	26.42	26.53	8,065	+0.13(+0.49%)
Aug 07, 2019	26.19	26.42	26.19	26.40	13,062	+0.03(+0.11%)
Aug 06, 2019	26.36	26.37	26.19	26.37	27,266	+0.17(+0.65%)
Aug 05, 2019	26.27	26.31	26.12	26.20	23,546	-0.15(-0.57%)
Aug 02, 2019	26.30	26.37	26.28	26.35	24,500	+0.04(+0.15%)
Aug 01, 2019	26.28	26.40	26.28	26.31	34,990	+0.13(+0.50%)
Jul 31, 2019	26.18	26.49	26.18	26.18	118,411	-0.13(-0.49%)
Jul 30, 2019	26.41	26.49	26.27	26.31	19,143	-0.16(-0.61%)
Jul 29, 2019	26.34	26.47	26.34	26.47	6,162	+0.08(+0.31%)
Jul 26, 2019	26.45	26.45	26.37	26.39	13,600	+0.03(+0.11%)
Jul 25, 2019	26.32	26.51	26.28	26.36	15,929	-0.07(-0.26%)
Jul 24, 2019	26.43	26.50	26.40	26.43	55,585	+0.00(+0.00%)
Jul 23, 2019	26.15	26.49	26.15	26.43	90,951	+0.23(+0.88%)
Jul 22, 2019	26.28	26.28	26.11	26.20	9,528	-0.06(-0.23%)
Jul 19, 2019	26.32	26.34	26.16	26.26	16,300	-0.02(-0.08%)
Jul 18, 2019	26.26	26.32	26.25	26.28	21,206	+0.04(+0.15%)
Jul 17, 2019	26.17	26.26	26.17	26.24	7,971	+0.10(+0.37%)
Jul 16, 2019	26.11	26.16	26.11	26.14	7,189	-0.04(-0.14%)
Jul 15, 2019	26.13	26.19	26.05	26.18	20,026	+0.01(+0.04%)
Jul 12, 2019	26.04	26.18	26.04	26.17	11,200	+0.06(+0.23%)
Jul 11, 2019	26.09	26.11	25.96	26.11	14,850	+0.05(+0.19%)
Jul 10, 2019	25.95	26.06	25.87	26.06	12,484	+0.09(+0.35%)
Jul 09, 2019	25.88	25.97	25.81	25.97	14,982	+0.11(+0.43%)
Jul 08, 2019	25.85	25.86	25.80	25.86	6,141	+0.02(+0.08%)
Jul 05, 2019	25.90	25.92	25.83	25.84	7,400	-0.06(-0.23%)
Jul 03, 2019	25.84	25.94	25.84	25.90	17,100	+0.06(+0.23%)
Jul 02, 2019	25.91	26.15	25.75	25.84	35,122	-0.16(-0.62%)

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