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 29, 2019 24.00 24.00 24.00 0 +0.10(+0.42%)
Apr 26, 2019 23.90 23.90 23.90 23.90 1,000 +0.00(+0.00%)
Apr 25, 2019 23.90 23.90 23.90 75 +0.00(+0.00%)
Apr 24, 2019 24.00 24.00 23.90 23.90 4,150 -0.10(-0.42%)
Apr 23, 2019 25.25 25.25 22.50 24.00 119,140 -1.15(-4.58%)
Apr 17, 2019 25.15 25.15 25.15 0 -0.15(-0.59%)
Apr 16, 2019 25.30 25.30 25.30 25.30 118 +0.15(+0.60%)
Apr 15, 2019 25.20 25.20 25.15 25.15 2,100 -0.05(-0.20%)
Apr 12, 2019 25.35 25.35 25.20 25.20 200 -0.15(-0.59%)
Apr 11, 2019 25.35 25.35 25.35 25.35 180 -0.10(-0.39%)
Apr 10, 2019 25.45 25.45 25.45 10 +0.00(+0.00%)
Apr 09, 2019 25.45 25.45 25.15 25.45 5,250 +0.00(+0.00%)
Apr 04, 2019 25.45 25.45 25.45 0 -0.05(-0.20%)
Apr 03, 2019 25.50 25.50 25.40 25.50 3,988 +0.05(+0.20%)
Apr 02, 2019 25.45 25.45 25.45 25.45 500 -0.05(-0.20%)
Apr 01, 2019 25.50 25.50 25.50 25.50 2,085 +0.00(+0.00%)
Mar 29, 2019 25.49 25.50 25.49 25.50 11,500 +0.00(+0.00%)
Mar 28, 2019 25.45 25.50 25.45 25.50 1,108 +0.00(+0.00%)
Mar 27, 2019 25.50 25.50 25.50 25.50 815 +0.00(+0.00%)
Mar 26, 2019 25.50 25.50 25.50 25.50 1,195 +0.25(+0.99%)
Mar 25, 2019 25.70 25.70 25.25 25.25 600 -0.45(-1.75%)
Mar 22, 2019 26.00 26.00 25.70 25.70 3,800 -0.29(-1.12%)
Mar 21, 2019 26.00 26.00 25.99 25.99 950 -0.01(-0.04%)
Mar 20, 2019 26.00 26.00 26.00 26.00 1,000 +0.00(+0.00%)
Mar 19, 2019 26.00 26.00 26.00 26.00 431 +0.00(+0.00%)
Mar 18, 2019 26.00 26.00 26.00 26.00 1,627 +0.10(+0.39%)
Mar 13, 2019 25.90 25.90 25.90 0 +0.00(+0.00%)
Mar 11, 2019 25.90 25.90 25.90 0 -0.15(-0.58%)
Mar 07, 2019 26.05 26.05 26.05 0 +0.04(+0.15%)
Mar 05, 2019 26.01 26.01 26.01 0 +0.01(+0.04%)
Mar 04, 2019 26.00 26.00 26.00 26.00 3,205 +0.10(+0.39%)
Mar 01, 2019 25.90 25.90 25.90 25.90 1,000 +0.00(+0.00%)
Feb 26, 2019 25.90 25.90 25.90 0 +0.10(+0.39%)
Feb 22, 2019 25.80 25.80 25.80 0 +0.05(+0.19%)
Feb 21, 2019 25.75 25.75 25.75 25.75 317 -0.00(-0.02%)
Feb 20, 2019 25.90 25.90 25.75 25.75 1,900 -0.14(-0.56%)
Feb 15, 2019 25.90 25.90 25.90 0 +0.00(+0.00%)
Feb 14, 2019 25.90 25.90 25.90 25.90 1,137 +0.15(+0.58%)
Feb 12, 2019 25.75 25.75 25.75 0 -0.11(-0.43%)
Feb 11, 2019 25.86 25.86 25.86 25.86 500 -0.14(-0.53%)
Feb 07, 2019 26.00 26.00 26.00 0 +0.00(+0.00%)
Feb 05, 2019 26.00 26.00 26.00 0 +0.10(+0.39%)
Feb 04, 2019 25.90 25.90 25.90 25.90 200 +0.10(+0.39%)
Jan 30, 2019 25.80 25.80 25.80 0 +0.20(+0.78%)
Jan 28, 2019 25.60 25.60 25.60 0 -0.30(-1.16%)
Jan 25, 2019 25.90 25.90 25.90 25.90 100 +0.40(+1.57%)
Jan 23, 2019 25.50 25.50 25.50 0 -0.19(-0.74%)
Jan 22, 2019 25.69 25.69 25.69 25.69 230 -0.06(-0.23%)
Jan 18, 2019 25.75 25.75 25.75 25.75 1,000 +0.00(+0.00%)
Jan 16, 2019 25.75 25.75 25.75 0 +0.25(+0.98%)
Jan 15, 2019 25.75 25.75 24.46 25.50 22,340 -0.50(-1.92%)
Jan 11, 2019 26.00 26.00 26.00 0 +0.00(+0.00%)
Jan 09, 2019 26.00 26.00 26.00 0 -0.19(-0.73%)
Jan 07, 2019 26.19 26.19 26.19 0 +0.19(+0.73%)
Jan 04, 2019 25.50 26.00 25.50 26.00 1,800 +0.50(+1.96%)
Jan 03, 2019 25.50 25.50 25.50 25.50 230 +0.50(+2.00%)
Jan 02, 2019 25.50 25.50 25.00 25.00 1,459 -1.00(-3.85%)
Dec 31, 2018 26.00 26.00 26.00 113 +0.00(+0.00%)
Dec 28, 2018 25.75 26.00 25.75 26.00 1,300 +1.99(+8.29%)
Dec 27, 2018 25.00 26.00 24.01 24.01 2,050 -1.74(-6.76%)
Dec 26, 2018 25.75 25.75 25.75 25.75 315 +0.25(+0.98%)
Dec 24, 2018 26.00 26.00 25.00 25.50 5,000 -0.55(-2.11%)
Dec 21, 2018 26.50 26.75 26.05 26.05 900 +0.05(+0.19%)
Dec 20, 2018 26.00 26.00 26.00 26.00 202 -0.30(-1.14%)
Dec 18, 2018 26.30 26.30 26.30 0 -0.65(-2.41%)
Dec 17, 2018 26.95 26.95 26.95 26.95 1,095 -0.05(-0.19%)
Dec 14, 2018 26.40 27.00 26.40 27.00 10,100 -0.99(-3.54%)
Dec 13, 2018 27.95 28.00 27.00 27.99 2,046 -0.76(-2.64%)
Dec 12, 2018 28.75 28.76 28.75 28.75 4,284 -0.25(-0.86%)
Dec 11, 2018 29.00 29.00 28.55 29.00 6,623 -0.89(-2.98%)
Dec 10, 2018 28.75 29.89 28.65 29.89 4,997 +1.39(+4.88%)
Dec 07, 2018 28.55 28.60 28.50 28.50 7,300 -0.25(-0.87%)
Dec 06, 2018 28.75 28.75 28.75 28.75 163 -0.28(-0.96%)
Dec 04, 2018 29.40 29.40 29.03 29.03 400 +0.48(+1.68%)
Dec 03, 2018 29.50 29.50 28.55 28.55 2,526 -0.95(-3.22%)
Nov 30, 2018 29.25 29.50 29.05 29.50 6,100 +0.30(+1.03%)
Nov 29, 2018 28.30 29.20 28.30 29.20 3,500 +0.45(+1.57%)
Nov 28, 2018 28.40 28.75 28.40 28.75 900 +0.35(+1.23%)
Nov 27, 2018 28.40 28.40 28.40 60 +0.00(+0.00%)
Nov 26, 2018 28.40 28.40 28.40 28.40 105 +0.15(+0.53%)
Nov 23, 2018 28.25 28.25 28.24 28.25 1,600 -0.25(-0.88%)
Nov 21, 2018 28.50 28.50 28.50 0 +0.05(+0.18%)
Nov 20, 2018 28.45 28.45 28.25 28.45 2,100 +0.20(+0.71%)
Nov 19, 2018 28.25 28.25 28.25 28.25 2,000 +0.00(+0.00%)
Nov 16, 2018 28.25 28.25 28.25 28.25 2,000 +0.00(+0.00%)
Nov 15, 2018 28.25 28.25 28.25 28.25 6,650 -0.10(-0.35%)
Nov 14, 2018 28.35 28.35 28.35 55 +0.00(+0.00%)
Nov 13, 2018 28.35 28.35 28.25 28.35 2,253 -0.55(-1.90%)
Nov 08, 2018 28.90 28.90 28.90 0 +0.35(+1.22%)
Nov 06, 2018 28.55 28.55 28.55 0 +0.00(+0.00%)
Nov 05, 2018 28.50 28.55 28.50 28.55 200 +0.50(+1.78%)
Nov 02, 2018 28.05 28.05 28.05 28.05 2,000 +0.00(+0.00%)
Oct 31, 2018 28.05 28.05 28.05 28.05 2,000 -0.45(-1.58%)
Oct 26, 2018 28.50 28.50 28.50 0 -0.50(-1.72%)
Oct 25, 2018 27.70 29.00 27.70 29.00 3,300 +1.75(+6.42%)
Oct 24, 2018 27.40 27.40 27.25 27.25 2,133 -0.35(-1.27%)
Oct 23, 2018 28.25 28.45 27.60 27.60 1,625 -0.65(-2.30%)
Oct 22, 2018 28.60 28.60 28.00 28.25 2,270 -0.25(-0.88%)
Oct 19, 2018 29.10 29.10 28.50 28.50 1,700 -0.60(-2.06%)
Oct 18, 2018 29.00 29.10 29.00 29.10 615 +0.10(+0.34%)
Oct 17, 2018 29.00 29.00 29.00 29.00 300 +0.40(+1.40%)
Oct 16, 2018 28.96 29.05 28.60 28.60 2,176 -0.40(-1.38%)
Oct 15, 2018 29.50 29.50 29.00 29.00 3,900 -0.75(-2.52%)
Oct 12, 2018 29.20 29.75 29.15 29.75 4,600 +0.45(+1.54%)
Oct 11, 2018 29.30 29.30 29.30 29.30 500 -0.10(-0.34%)
Oct 10, 2018 29.30 29.40 29.30 29.40 1,300 -0.10(-0.34%)
Oct 09, 2018 29.50 29.50 29.50 29.50 500 -0.50(-1.67%)
Oct 08, 2018 30.00 30.00 30.00 17 +0.00(+0.00%)
Oct 01, 2018 30.00 30.00 30.00 0 +0.00(+0.00%)
Sep 27, 2018 30.00 30.00 30.00 0 +0.00(+0.00%)
Sep 26, 2018 30.00 30.00 30.00 30.00 100 +0.00(+0.00%)
Sep 25, 2018 30.25 30.25 29.02 30.00 3,507 +0.00(+0.00%)
Sep 24, 2018 30.00 30.00 30.00 30.00 100 +0.00(+0.00%)
Sep 21, 2018 29.75 30.00 29.75 30.00 800 +0.25(+0.84%)
Sep 20, 2018 29.75 29.75 29.75 29.75 500 +0.00(+0.00%)
Sep 19, 2018 29.75 29.75 29.75 29.75 100 +0.00(+0.00%)
Sep 18, 2018 29.75 29.75 29.75 29.75 100 +0.15(+0.51%)
Sep 17, 2018 29.60 29.60 29.60 29.60 128 -0.30(-1.00%)
Sep 13, 2018 29.90 29.90 29.90 0 +0.16(+0.54%)
Sep 12, 2018 29.74 29.74 29.74 29.74 123 +0.09(+0.30%)
Sep 11, 2018 29.09 29.65 29.09 29.65 1,616 +0.90(+3.13%)
Sep 10, 2018 28.75 28.75 28.75 28.75 525 +0.00(+0.00%)
Sep 07, 2018 28.95 28.95 28.75 28.75 1,600 -0.25(-0.86%)
Sep 06, 2018 29.65 29.65 29.00 29.00 2,013 -0.74(-2.49%)
Sep 05, 2018 29.74 29.74 29.74 29.74 200 -0.01(-0.03%)
Sep 04, 2018 29.75 29.75 29.74 29.75 2,286 +0.00(+0.00%)
Aug 31, 2018 29.75 29.75 29.75 0 -0.20(-0.67%)
Aug 30, 2018 29.95 29.95 29.95 29.95 500 +0.19(+0.64%)
Aug 28, 2018 29.76 29.76 29.76 0 -0.29(-0.97%)
Aug 27, 2018 30.05 30.05 30.05 5 +0.00(+0.00%)
Aug 20, 2018 30.05 30.05 30.05 0 +0.00(+0.00%)
Aug 17, 2018 30.05 30.05 30.05 30.05 1,000 -0.30(-0.99%)
Aug 16, 2018 30.75 30.89 30.05 30.35 4,530 -0.65(-2.10%)
Aug 15, 2018 31.10 31.10 31.00 31.00 362 -0.25(-0.80%)
Aug 14, 2018 31.25 31.25 31.25 31.25 252 -0.15(-0.48%)
Aug 13, 2018 31.40 31.40 31.40 31.40 200 -0.30(-0.95%)
Aug 10, 2018 31.70 31.70 31.70 31.70 200 -0.15(-0.46%)
Aug 09, 2018 31.60 31.85 31.60 31.85 500 +0.25(+0.78%)
Aug 03, 2018 31.60 31.60 31.60 0 -0.34(-1.07%)
Aug 01, 2018 31.94 31.94 31.94 0 -0.05(-0.15%)
Jul 31, 2018 32.05 32.05 31.60 31.99 600 +0.00(+0.00%)
Jul 30, 2018 31.99 31.99 31.99 31.99 856 +0.29(+0.91%)
Jul 26, 2018 31.70 31.70 31.70 0 -0.45(-1.40%)
Jul 25, 2018 32.69 32.69 32.10 32.15 4,934 -0.85(-2.58%)
Jul 24, 2018 33.00 33.00 33.00 33.00 100 -0.22(-0.66%)
Jul 23, 2018 33.00 33.22 33.00 33.22 1,405 -0.28(-0.84%)
Jul 20, 2018 33.50 33.50 33.50 33.50 500 +0.01(+0.03%)
Jul 19, 2018 34.16 34.16 33.01 33.49 1,496 -0.71(-2.08%)
Jul 17, 2018 34.20 34.20 34.20 0 -0.79(-2.26%)
Jul 12, 2018 34.99 34.99 34.99 45 +0.49(+1.42%)
Jul 10, 2018 34.50 34.50 34.50 0 -0.49(-1.40%)
Jul 09, 2018 33.75 35.00 32.80 34.99 1,423 +1.24(+3.67%)
Jul 06, 2018 36.00 36.00 33.75 33.75 788 -0.25(-0.74%)
Jul 05, 2018 33.50 34.00 33.50 34.00 1,287 +0.72(+2.16%)
Jul 03, 2018 33.28 33.28 33.28 0 -0.72(-2.12%)
Jul 02, 2018 31.99 37.00 31.99 34.00 5,844 +2.75(+8.80%)
Jun 29, 2018 31.25 31.25 31.25 31.25 635 +0.00(+0.00%)
Jun 27, 2018 31.25 31.25 31.25 0 +0.15(+0.48%)
Jun 26, 2018 31.05 31.10 31.05 31.10 2,954 -0.15(-0.48%)
Jun 21, 2018 31.25 31.25 31.25 0 +0.00(+0.00%)
Jun 19, 2018 31.25 31.25 31.25 0 +0.60(+1.96%)
Jun 18, 2018 30.65 30.65 30.65 30.65 1,100 -0.05(-0.16%)
Jun 15, 2018 30.72 30.72 30.70 0 -0.02(-0.07%)
Jun 14, 2018 30.75 30.75 30.72 30.72 400 -0.18(-0.58%)
Jun 13, 2018 30.72 30.90 30.72 30.90 731 +0.15(+0.49%)
Jun 12, 2018 30.75 30.75 30.75 30.75 2,045 -0.05(-0.16%)
Jun 11, 2018 30.80 30.80 30.80 30.80 585 +0.10(+0.33%)
Jun 08, 2018 30.70 30.70 30.70 30.70 200 +0.00(+0.00%)
Jun 07, 2018 30.70 30.70 30.70 30.70 2,750 +0.10(+0.33%)
Jun 06, 2018 30.36 30.60 30.36 30.60 4,235 +0.20(+0.66%)
Jun 05, 2018 30.40 30.40 30.40 30.40 1,365 +0.00(+0.00%)
Jun 04, 2018 30.49 30.49 30.40 30.40 2,200 -0.05(-0.16%)
Jun 01, 2018 30.40 30.45 30.40 30.45 1,000 +0.14(+0.46%)
May 31, 2018 30.30 30.31 30.30 30.31 1,100 +0.07(+0.23%)
May 29, 2018 30.24 30.24 30.24 75 +0.04(+0.13%)
May 24, 2018 30.20 30.20 30.20 0 +0.10(+0.33%)
May 23, 2018 30.12 30.12 30.10 30.10 1,800 -0.15(-0.50%)
May 22, 2018 30.28 30.30 30.25 30.25 3,630 -0.03(-0.10%)
May 21, 2018 30.30 30.30 30.28 30.28 1,000 -0.11(-0.36%)
May 18, 2018 30.49 30.49 30.39 30.39 275 +0.09(+0.30%)
May 17, 2018 30.30 30.30 30.30 30.30 450 +0.00(+0.00%)
May 16, 2018 30.32 30.32 30.30 30.30 1,710 +0.00(+0.00%)
May 15, 2018 30.30 30.30 30.30 30.30 2,000 +0.00(+0.00%)
May 14, 2018 30.30 30.30 30.30 30.30 4,220 +0.00(+0.00%)
May 10, 2018 30.30 30.30 30.30 0 +0.00(+0.00%)
May 09, 2018 30.30 30.30 30.30 30.30 4,165 +0.00(+0.00%)
May 08, 2018 30.27 30.30 30.27 30.30 1,321 -0.20(-0.66%)
May 04, 2018 30.50 30.50 30.50 0 +0.25(+0.83%)
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.