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

Malaga Financial Corp (OP: MLGF )

22.99 -0.01 (-0.04%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 31, 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 (%)
Aug 31, 2015 22.00 22.00 22.00 0 -0.10(-0.45%)
Aug 27, 2015 22.10 22.10 22.10 0 +0.00(+0.00%)
Aug 25, 2015 22.10 22.10 22.10 0 -0.05(-0.23%)
Aug 21, 2015 22.15 22.15 22.15 0 +0.15(+0.68%)
Aug 20, 2015 22.00 22.00 22.00 22.00 5,000 +0.00(+0.00%)
Aug 19, 2015 22.00 22.00 22.00 22.00 300 +0.00(+0.00%)
Aug 18, 2015 22.00 22.00 22.00 22.00 200 +0.10(+0.46%)
Aug 17, 2015 21.85 22.00 21.85 21.90 2,145 +0.09(+0.41%)
Aug 14, 2015 21.81 21.81 21.81 21.81 450 -0.04(-0.18%)
Aug 13, 2015 21.85 21.85 21.85 21.85 754 -0.34(-1.53%)
Aug 11, 2015 22.19 22.19 22.19 0 +0.00(+0.00%)
Aug 10, 2015 22.19 22.19 22.19 22.19 1,400 +0.00(+0.00%)
Aug 06, 2015 22.19 22.19 22.19 0 -0.01(-0.05%)
Aug 05, 2015 22.20 22.20 22.20 22.20 500 -0.05(-0.22%)
Aug 03, 2015 22.25 22.25 22.25 0 +0.39(+1.78%)
Jul 31, 2015 21.86 21.86 21.86 21.86 100 -0.74(-3.27%)
Jul 27, 2015 22.60 22.60 22.60 0 +0.00(+0.00%)
Jul 24, 2015 22.60 22.60 22.60 22.60 209 +0.00(+0.00%)
Jul 23, 2015 22.60 22.60 22.60 22.60 1,660 +0.00(+0.00%)
Jul 20, 2015 22.60 22.60 22.60 0 +0.60(+2.73%)
Jul 16, 2015 22.00 22.00 22.00 0 +0.00(+0.00%)
Jul 15, 2015 22.00 22.00 22.00 22.00 860 +0.00(+0.00%)
Jul 14, 2015 22.10 22.10 22.00 22.00 506 -0.60(-2.65%)
Jul 09, 2015 22.60 22.60 22.60 311 +0.35(+1.57%)
Jul 07, 2015 22.25 22.25 22.25 0 -0.25(-1.11%)
Jun 24, 2015 22.50 22.50 22.50 0 +0.00(+0.00%)
Jun 23, 2015 22.48 22.50 22.48 22.50 551 +0.02(+0.09%)
Jun 17, 2015 22.48 22.48 22.48 0 +0.13(+0.58%)
Jun 15, 2015 22.35 22.35 22.35 0 +0.00(+0.00%)
Jun 08, 2015 22.35 22.35 22.35 0 +0.14(+0.63%)
Jun 05, 2015 22.21 22.21 22.21 22.21 100 -0.28(-1.24%)
Jun 04, 2015 22.12 22.49 22.12 22.49 1,200 -0.01(-0.04%)
Jun 03, 2015 22.20 22.50 22.20 22.50 1,170 +0.19(+0.85%)
Jun 02, 2015 22.31 22.31 22.31 22.31 500 +0.20(+0.90%)
Jun 01, 2015 22.11 22.11 22.11 22.11 3,000 +0.01(+0.05%)
May 26, 2015 22.10 22.10 22.10 0 +0.00(+0.00%)
May 22, 2015 22.10 22.10 22.10 0 +0.10(+0.45%)
May 21, 2015 22.32 22.50 22.00 22.00 18,050 +0.00(+0.00%)
May 20, 2015 22.00 22.00 22.00 22.00 287 +0.00(+0.00%)
May 19, 2015 22.00 22.00 22.00 22.00 171 +0.00(+0.00%)
May 18, 2015 22.17 22.17 22.00 22.00 2,650 +0.00(+0.00%)
May 15, 2015 22.25 22.25 22.00 22.00 885 -0.20(-0.90%)
May 13, 2015 22.20 22.20 22.20 19 +0.20(+0.91%)
May 08, 2015 22.00 22.00 22.00 0 +0.00(+0.00%)
May 07, 2015 22.00 22.00 22.00 22.00 18,400 +0.00(+0.00%)
May 05, 2015 22.00 22.00 22.00 40 +0.00(+0.00%)
May 04, 2015 22.00 22.00 22.00 22.00 5,000 +0.00(+0.00%)
Apr 29, 2015 22.00 22.00 22.00 0 +0.00(+0.00%)
Apr 27, 2015 22.00 22.00 22.00 0 +0.16(+0.73%)
Apr 21, 2015 21.84 21.84 21.84 0 +0.00(+0.00%)
Mar 25, 2015 21.84 21.84 21.84 0 -0.22(-1.00%)
Mar 20, 2015 22.06 22.06 22.06 0 -0.08(-0.36%)
Mar 03, 2015 22.14 22.14 22.14 0 -0.01(-0.05%)
Mar 02, 2015 22.15 22.02 22.15 9,445 +0.13(+0.59%)
Feb 27, 2015 22.03 22.03 22.02 22.02 10,000 +0.02(+0.09%)
Feb 25, 2015 21.75 22.00 21.75 22.00 8,020 +0.25(+1.15%)
Feb 20, 2015 21.75 21.75 21.75 0 +0.25(+1.16%)
Feb 12, 2015 21.50 21.50 21.50 0 +0.25(+1.18%)
Feb 11, 2015 21.25 21.25 21.25 21.25 485 +0.00(+0.00%)
Feb 06, 2015 21.25 21.25 21.25 0 -0.50(-2.30%)
Jan 29, 2015 21.75 21.75 21.75 0 +0.98(+4.72%)
Jan 28, 2015 20.77 20.77 20.77 20.77 1,030 -1.23(-5.59%)
Jan 23, 2015 22.00 22.00 22.00 35 +0.00(+0.00%)
Jan 21, 2015 22.00 22.00 22.00 50 +0.00(+0.00%)
Jan 16, 2015 22.00 22.00 22.00 0 +0.25(+1.15%)
Jan 14, 2015 21.75 21.75 21.75 30 +0.25(+1.16%)
Jan 08, 2015 21.50 21.50 21.50 0 -0.25(-1.15%)
Jan 07, 2015 21.75 21.75 21.75 21.75 150 +0.75(+3.57%)
Jan 06, 2015 20.86 21.00 20.86 21.00 8,100 -0.75(-3.45%)
Jan 02, 2015 21.75 21.75 21.75 0 +0.00(+0.00%)
Dec 31, 2014 21.75 21.75 21.75 0 +1.00(+4.82%)
Dec 23, 2014 20.75 20.75 20.75 0 -0.25(-1.19%)
Dec 22, 2014 21.00 21.00 21.00 21.00 200 +0.00(+0.00%)
Dec 11, 2014 21.00 21.00 21.00 20 +0.25(+1.20%)
Dec 10, 2014 20.80 20.80 20.75 20.75 200 +0.00(+0.00%)
Dec 05, 2014 20.75 20.75 20.75 0 +0.25(+1.22%)
Nov 25, 2014 20.50 20.50 20.50 0 -0.25(-1.20%)
Nov 14, 2014 20.75 20.75 20.75 0 +0.25(+1.22%)
Nov 13, 2014 20.75 20.75 20.50 20.50 600 +0.33(+1.64%)
Nov 06, 2014 20.17 20.17 20.17 0 -0.53(-2.56%)
Nov 03, 2014 20.70 20.70 20.70 0 +0.20(+0.98%)
Oct 30, 2014 20.50 20.50 20.50 0 +0.25(+1.23%)
Oct 29, 2014 20.25 20.25 20.25 20.25 235 -0.50(-2.41%)
Oct 27, 2014 20.75 20.75 20.75 65 +0.80(+4.01%)
Oct 24, 2014 20.10 20.15 19.95 19.95 1,450 -0.20(-0.99%)
Oct 20, 2014 20.10 20.15 20.05 20.15 14,900 +0.06(+0.31%)
Oct 17, 2014 20.09 20.10 20.05 20.09 6,900 -0.06(-0.31%)
Oct 16, 2014 20.05 20.15 20.05 20.15 6,300 +0.05(+0.25%)
Oct 15, 2014 20.25 20.25 20.10 20.10 950 +0.00(+0.00%)
Oct 10, 2014 20.10 20.10 20.10 0 +0.00(+0.00%)
Oct 09, 2014 20.10 20.10 20.10 20.10 355 -0.50(-2.43%)
Oct 08, 2014 20.60 20.60 20.60 20.60 500 +0.10(+0.49%)
Oct 02, 2014 20.50 20.50 20.50 0 +0.00(+0.00%)
Oct 01, 2014 20.50 20.50 20.50 20.50 200 +0.00(+0.00%)
Sep 30, 2014 20.50 20.50 20.50 20.50 300 +0.00(+0.00%)
Sep 29, 2014 20.50 20.50 20.50 20.50 500 +0.00(+0.00%)
Sep 26, 2014 20.20 20.50 20.05 20.50 3,300 +0.00(+0.00%)
Sep 25, 2014 20.75 20.75 20.50 20.50 506 -1.25(-5.75%)
Sep 24, 2014 21.75 21.75 21.75 21.75 100 +1.55(+7.67%)
Sep 23, 2014 20.30 20.50 20.20 20.20 4,000 +0.00(+0.00%)
Sep 22, 2014 20.20 20.20 20.20 20.20 2,000 +0.00(+0.00%)
Sep 19, 2014 20.20 20.20 20.20 20.20 2,000 -1.55(-7.13%)
Sep 17, 2014 21.75 21.75 21.75 0 +1.45(+7.14%)
Sep 09, 2014 20.30 20.30 20.30 0 +0.18(+0.89%)
Sep 05, 2014 20.12 20.12 20.12 0 -0.28(-1.37%)
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.