Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	25.69	25.86	25.36	25.61	18,624	+0.16(+0.63%)
Sep 29, 2021	25.45	25.61	25.43	25.45	18,901	+0.03(+0.12%)
Sep 28, 2021	25.60	25.60	25.38	25.42	19,594	-0.15(-0.58%)
Sep 27, 2021	25.70	25.70	25.51	25.57	13,337	-0.03(-0.13%)
Sep 24, 2021	25.72	25.72	25.55	25.60	23,716	-0.10(-0.39%)
Sep 23, 2021	25.72	25.87	25.59	25.70	22,814	+0.02(+0.08%)
Sep 22, 2021	25.50	25.76	25.50	25.68	14,930	+0.13(+0.51%)
Sep 21, 2021	25.60	25.64	25.50	25.55	28,102	+0.04(+0.16%)
Sep 20, 2021	25.74	25.81	25.50	25.51	23,433	-0.37(-1.43%)
Sep 17, 2021	26.08	26.08	25.83	25.88	18,668	-0.22(-0.83%)
Sep 16, 2021	25.73	26.10	25.71	26.10	35,764	-0.24(-0.92%)
Sep 15, 2021	26.25	26.37	26.16	26.34	10,411	+0.17(+0.65%)
Sep 14, 2021	26.30	26.30	26.15	26.17	18,103	-0.14(-0.53%)
Sep 13, 2021	26.18	26.32	26.18	26.31	22,298	+0.17(+0.66%)
Sep 10, 2021	26.39	26.39	26.14	26.14	15,536	-0.15(-0.58%)
Sep 09, 2021	26.08	26.31	26.08	26.29	13,984	+0.16(+0.61%)
Sep 08, 2021	26.18	26.27	26.11	26.13	25,068	-0.12(-0.46%)
Sep 07, 2021	26.43	26.43	26.14	26.25	15,077	-0.15(-0.57%)
Sep 03, 2021	26.32	26.40	26.32	26.40	2,968	+0.04(+0.15%)
Sep 02, 2021	26.40	26.40	26.31	26.36	8,912	+0.02(+0.08%)
Sep 01, 2021	26.37	26.39	26.33	26.34	14,450	+0.00(+0.00%)
Aug 31, 2021	26.47	26.47	26.29	26.34	21,188	-0.01(-0.04%)
Aug 30, 2021	26.46	26.46	26.34	26.35	7,020	-0.02(-0.08%)
Aug 27, 2021	26.14	26.39	26.14	26.37	10,583	+0.13(+0.50%)
Aug 26, 2021	26.30	26.30	26.18	26.24	17,640	+0.00(+0.00%)
Aug 25, 2021	26.17	26.28	26.17	26.24	13,509	+0.04(+0.15%)
Aug 24, 2021	26.30	26.36	26.20	26.20	15,596	-0.08(-0.30%)
Aug 23, 2021	26.39	26.39	26.21	26.28	8,997	-0.02(-0.08%)
Aug 20, 2021	26.34	26.37	26.24	26.30	9,535	-0.04(-0.15%)
Aug 19, 2021	26.15	26.34	26.13	26.34	11,729	+0.14(+0.53%)
Aug 18, 2021	26.23	26.24	26.15	26.20	3,031	-0.13(-0.49%)
Aug 17, 2021	26.32	26.38	26.30	26.33	5,824	+0.00(+0.00%)
Aug 16, 2021	26.46	26.46	26.19	26.33	13,085	-0.09(-0.34%)
Aug 13, 2021	26.29	26.42	26.23	26.42	14,514	+0.12(+0.46%)
Aug 12, 2021	26.25	26.38	26.22	26.30	8,523	+0.05(+0.19%)
Aug 11, 2021	26.28	26.28	26.18	26.25	9,263	+0.10(+0.38%)
Aug 10, 2021	26.26	26.27	26.04	26.15	44,287	-0.06(-0.23%)
Aug 09, 2021	26.48	26.48	26.21	26.21	14,723	-0.27(-1.02%)
Aug 06, 2021	26.50	26.59	26.30	26.48	11,966	-0.02(-0.08%)
Aug 05, 2021	26.40	26.50	26.39	26.50	9,960	+0.14(+0.53%)
Aug 04, 2021	26.40	26.41	26.20	26.36	7,917	-0.05(-0.19%)
Aug 03, 2021	26.35	26.42	26.35	26.41	8,513	-0.09(-0.34%)
Aug 02, 2021	26.25	26.50	26.10	26.50	22,230	+0.23(+0.88%)
Jul 30, 2021	26.15	26.27	26.03	26.27	16,877	+0.17(+0.65%)
Jul 29, 2021	26.20	26.20	26.08	26.10	10,290	-0.10(-0.38%)
Jul 28, 2021	26.06	26.27	26.06	26.20	14,048	+0.00(+0.00%)
Jul 27, 2021	26.02	26.20	26.02	26.20	12,903	+0.08(+0.31%)
Jul 26, 2021	26.00	26.17	26.00	26.12	10,343	+0.10(+0.38%)
Jul 23, 2021	26.13	26.13	26.02	26.02	5,756	-0.01(-0.04%)
Jul 22, 2021	26.05	26.08	26.00	26.03	1,993	+0.00(+0.00%)
Jul 21, 2021	25.92	26.05	25.86	26.03	15,756	-0.07(-0.27%)
Jul 20, 2021	25.82	26.11	25.75	26.10	13,257	+0.09(+0.35%)
Jul 19, 2021	26.11	26.11	25.68	26.01	14,767	-0.06(-0.25%)
Jul 16, 2021	25.95	26.13	25.94	26.07	14,676	+0.05(+0.20%)
Jul 15, 2021	26.09	26.09	26.01	26.02	9,109	-0.07(-0.25%)
Jul 14, 2021	25.93	26.15	25.92	26.09	6,863	-0.02(-0.08%)
Jul 13, 2021	26.10	26.30	25.96	26.11	13,488	-0.07(-0.27%)
Jul 12, 2021	26.30	26.30	26.10	26.18	9,385	-0.12(-0.45%)
Jul 09, 2021	26.35	26.44	26.21	26.30	13,159	-0.05(-0.19%)
Jul 08, 2021	26.31	26.38	26.29	26.35	5,220	-0.02(-0.08%)
Jul 07, 2021	26.50	26.50	26.23	26.37	23,411	+0.07(+0.27%)
Jul 06, 2021	26.10	26.35	26.10	26.30	33,847	+0.10(+0.38%)
Jul 02, 2021	26.05	26.23	26.04	26.20	32,159	+0.17(+0.65%)

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