Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Malaga Financial Corp (OP: MLGF )

23.00 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 22, 2014 19.75 19.75 19.75 19.75 0 -0.10(-0.50%)
Apr 16, 2014 19.85 19.85 19.85 0 -0.65(-3.17%)
Apr 10, 2014 20.50 20.50 20.50 0 +1.09(+5.62%)
Apr 08, 2014 19.41 19.41 19.41 0 -1.61(-7.68%)
Apr 01, 2014 21.02 21.02 21.02 0 -0.48(-2.21%)
Mar 31, 2014 21.50 21.50 21.50 21.50 500 +0.00(+0.00%)
Mar 28, 2014 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Mar 27, 2014 21.50 21.50 21.50 21.50 100 +0.50(+2.38%)
Mar 25, 2014 21.00 21.00 21.00 21.00 0 -0.75(-3.45%)
Mar 24, 2014 20.00 21.75 20.00 21.75 1,600 +1.75(+8.75%)
Mar 21, 2014 20.00 20.00 20.00 20.00 0 +0.75(+3.90%)
Mar 20, 2014 19.25 19.25 19.25 19.25 366 -0.25(-1.28%)
Mar 04, 2014 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Feb 28, 2014 19.50 19.50 19.50 0 +0.00(+0.00%)
Feb 24, 2014 19.50 19.50 19.50 0 +0.00(+0.00%)
Feb 21, 2014 19.50 19.50 19.50 19.50 0 +0.30(+1.56%)
Feb 20, 2014 19.20 19.20 19.20 19.20 7,000 +0.00(+0.00%)
Feb 19, 2014 19.20 19.20 19.20 19.20 1,100 +0.00(+0.00%)
Feb 18, 2014 19.20 19.20 19.20 19.20 260 -0.30(-1.54%)
Feb 12, 2014 19.50 19.50 19.50 0 +0.02(+0.10%)
Feb 07, 2014 19.48 19.48 19.48 0 -0.27(-1.37%)
Jan 29, 2014 19.75 19.75 19.75 0 +0.20(+1.02%)
Jan 23, 2014 19.55 19.55 19.55 19.55 0 +0.04(+0.21%)
Jan 21, 2014 19.51 19.51 19.51 0 -2.55(-11.56%)
Jan 16, 2014 22.06 22.06 22.06 0 +3.01(+15.80%)
Jan 13, 2014 19.05 19.05 19.05 19.05 0 -0.30(-1.55%)
Jan 10, 2014 19.35 19.35 19.35 19.35 1,000 +0.00(+0.00%)
Jan 09, 2014 19.35 19.35 19.35 19.35 2,800 +0.15(+0.78%)
Jan 02, 2014 19.20 19.20 19.20 0 +0.00(+0.00%)
Dec 31, 2013 19.20 19.20 19.20 0 +0.05(+0.26%)
Dec 26, 2013 19.15 19.15 19.15 75 +0.00(+0.00%)
Dec 24, 2013 19.15 19.15 19.15 19.15 0 +0.15(+0.79%)
Dec 23, 2013 19.00 19.00 19.00 19.00 300 -0.15(-0.78%)
Dec 20, 2013 18.98 19.15 18.98 19.15 500 +0.40(+2.13%)
Dec 18, 2013 18.75 18.75 18.75 0 -0.15(-0.79%)
Dec 13, 2013 18.90 18.90 18.90 50 +0.05(+0.27%)
Dec 05, 2013 18.85 18.85 18.85 18.85 0 +0.10(+0.53%)
Dec 04, 2013 18.75 18.75 18.75 18.75 605 +0.00(+0.00%)
Nov 26, 2013 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Nov 25, 2013 18.75 18.75 18.75 18.75 505 +0.00(+0.00%)
Nov 22, 2013 18.45 18.75 18.45 18.75 1,500 -0.15(-0.79%)
Nov 21, 2013 18.90 18.90 18.90 18.90 500 +0.00(+0.00%)
Nov 19, 2013 18.90 18.90 18.90 0 +0.10(+0.53%)
Nov 15, 2013 18.80 18.80 18.80 0 +0.00(+0.00%)
Nov 08, 2013 18.80 18.80 18.80 0 -0.10(-0.53%)
Nov 07, 2013 18.90 18.90 18.90 18.90 200 +0.00(+0.00%)
Nov 06, 2013 18.90 18.90 18.90 18.90 400 +0.00(+0.00%)
Nov 04, 2013 18.90 18.90 18.90 0 +0.10(+0.53%)
Nov 01, 2013 18.80 18.80 18.80 18.80 926 +0.05(+0.27%)
Oct 31, 2013 18.45 18.75 18.45 18.75 13,038 +0.25(+1.35%)
Oct 29, 2013 18.50 18.50 18.50 0 +0.10(+0.54%)
Oct 23, 2013 18.40 18.40 18.40 0 +0.02(+0.11%)
Oct 22, 2013 18.37 18.45 18.37 18.38 8,600 +0.03(+0.16%)
Oct 21, 2013 18.35 18.35 18.35 18.35 1,100 +0.05(+0.27%)
Oct 18, 2013 18.30 18.30 18.30 18.30 1,000 +0.05(+0.27%)
Oct 16, 2013 18.25 18.25 18.25 0 -0.05(-0.27%)
Oct 14, 2013 18.30 18.30 18.30 0 +0.10(+0.55%)
Oct 10, 2013 18.20 18.20 18.20 0 +0.15(+0.83%)
Oct 09, 2013 18.05 18.05 18.05 18.05 1,000 +0.05(+0.28%)
Oct 07, 2013 18.00 18.00 18.00 0 +0.00(+0.00%)
Oct 04, 2013 17.99 18.00 17.99 18.00 1,300 +0.00(+0.00%)
Oct 01, 2013 18.00 18.00 18.00 0 +0.00(+0.00%)
Sep 30, 2013 18.00 18.00 18.00 18.00 1,000 +0.00(+0.00%)
Sep 27, 2013 17.95 18.00 17.95 18.00 1,000 +0.24(+1.35%)
Sep 26, 2013 18.07 18.07 17.76 17.76 4,160 -0.35(-1.93%)
Sep 24, 2013 18.11 18.11 18.11 18.11 0 +0.11(+0.61%)
Sep 23, 2013 17.95 18.00 17.95 18.00 1,300 +0.05(+0.28%)
Sep 20, 2013 17.95 17.95 17.95 17.95 100 +0.00(+0.00%)
Sep 18, 2013 17.95 17.95 17.95 0 +0.05(+0.28%)
Sep 13, 2013 17.90 17.90 17.90 0 +0.05(+0.28%)
Sep 12, 2013 17.85 17.85 17.85 17.85 500 -0.05(-0.28%)
Sep 11, 2013 17.85 17.90 17.85 17.90 1,510 +0.05(+0.28%)
Sep 10, 2013 17.85 17.85 17.85 17.85 1,200 +0.00(+0.00%)
Sep 09, 2013 17.75 17.85 17.75 17.85 23,500 +0.15(+0.85%)
Sep 05, 2013 17.70 17.70 17.70 0 -0.05(-0.28%)
Sep 04, 2013 17.70 17.75 17.70 17.75 7,150 +0.24(+1.37%)
Aug 27, 2013 17.51 17.51 17.51 0 -0.49(-2.72%)
Aug 26, 2013 17.85 18.00 17.85 18.00 2,150 +0.25(+1.41%)
Aug 23, 2013 17.85 17.85 17.75 17.75 2,950 +0.00(+0.00%)
Aug 22, 2013 17.75 17.75 17.75 17.75 500 -0.05(-0.28%)
Aug 21, 2013 17.85 17.85 17.75 17.80 900 +0.05(+0.28%)
Aug 20, 2013 17.75 17.75 17.75 17.75 197 -0.10(-0.56%)
Aug 15, 2013 17.85 17.85 17.85 0 -0.05(-0.28%)
Aug 09, 2013 17.90 17.90 17.90 17.90 0 +0.05(+0.28%)
Aug 08, 2013 17.85 17.85 17.85 17.85 10,780 +0.00(+0.00%)
Aug 07, 2013 17.85 17.85 17.85 17.85 100 +0.00(+0.00%)
Aug 06, 2013 17.70 17.85 17.70 17.85 1,000 +0.20(+1.13%)
Aug 02, 2013 17.65 17.65 17.65 0 -0.25(-1.40%)
Aug 01, 2013 17.90 17.90 17.90 17.90 300 +0.05(+0.28%)
Jul 30, 2013 17.85 17.85 17.85 0 +0.00(+0.00%)
Jul 26, 2013 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Jul 24, 2013 17.85 17.85 17.85 0 +0.15(+0.85%)
Jul 22, 2013 17.70 17.70 17.70 17.70 0 -0.15(-0.84%)
Jul 17, 2013 17.85 17.85 17.85 0 +0.01(+0.06%)
Jul 15, 2013 17.84 17.84 17.84 17.84 0 +0.04(+0.22%)
Jul 12, 2013 17.80 17.80 17.80 17.80 2,000 +0.00(+0.00%)
Jul 11, 2013 17.75 18.45 17.75 17.80 600 +0.05(+0.28%)
Jul 08, 2013 17.75 17.75 17.75 0 +0.00(+0.00%)
Jul 05, 2013 17.65 17.75 17.65 17.75 8,000 +0.10(+0.57%)
Jun 28, 2013 17.65 17.65 17.65 0 +0.10(+0.57%)
Jun 21, 2013 17.55 17.55 17.55 0 -0.20(-1.13%)
Jun 18, 2013 17.75 17.75 17.75 17.75 0 +0.15(+0.85%)
Jun 10, 2013 17.60 17.60 17.60 0 +0.02(+0.11%)
Jun 04, 2013 17.58 17.58 17.58 0 +0.08(+0.46%)
Jun 03, 2013 17.50 17.50 17.50 17.50 340 -0.30(-1.69%)
May 30, 2013 17.80 17.80 17.80 17.80 0 +0.05(+0.28%)
May 29, 2013 17.75 17.75 17.75 17.75 300 +0.00(+0.00%)
May 28, 2013 17.75 17.75 17.75 17.75 500 +0.00(+0.00%)
May 23, 2013 17.75 17.75 17.75 0 +0.32(+1.84%)
May 16, 2013 17.43 17.43 17.43 0 -0.07(-0.40%)
May 15, 2013 17.50 17.50 17.50 17.50 100 +0.00(+0.00%)
May 08, 2013 17.50 17.50 17.50 17.50 0 -0.05(-0.28%)
May 07, 2013 17.55 17.55 17.55 17.55 172 +0.00(+0.00%)
May 06, 2013 17.50 17.55 17.50 17.55 50,000 +0.05(+0.29%)
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.