AMEX, MDLV End of Day and Historical Stock Data [Ea Series Trust Morgan Dempsey Large Cap Value E]

03 Sep 2025

LAST: 27.55	CHANGE: 0.10	OPEN: 27.54	HIGH: 27.55	ASK: 0.00	VOLUME: 700
LAST: 27.55	CHG(%): 0.35	PREV: 27.65	LOW: 27.53	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
03 Sep 25	27.54	27.55	27.53	27.55	700
02 Sep 25	27.62	27.65	27.60	27.65	4.8K
29 Aug 25	27.75	27.83	27.75	27.81	8.4K
28 Aug 25	27.75	27.76	27.65	27.75	4.8K
27 Aug 25	27.78	27.81	27.72	27.81	1.8K
26 Aug 25	27.69	27.71	27.62	27.71	18.8K
25 Aug 25	27.72	27.74	27.67	27.67	16.2K
22 Aug 25	27.96	27.96	27.87	27.87	4K
21 Aug 25	28.01	28.01	27.66	27.66	1.7K
20 Aug 25	27.72	27.72	27.68	27.68	400

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

27.55