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

Malaga Financial Corp (OP: MLGF )

22.65 UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EDT, May 10, 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 30, 2024 22.80 0 +0.00(+0.00%)
Apr 26, 2024 22.80 0 +0.26(+1.15%)
Apr 24, 2024 22.54 0 +0.03(+0.13%)
Apr 23, 2024 22.65 22.65 22.51 22.51 5,296 -0.24(-1.05%)
Apr 22, 2024 22.75 22.75 22.75 22.75 100 +0.20(+0.89%)
Apr 19, 2024 22.55 22.70 22.55 22.55 1,200 +0.05(+0.22%)
Apr 12, 2024 22.50 0 +0.00(+0.00%)
Apr 11, 2024 22.59 22.80 22.50 22.50 2,560 +0.00(+0.00%)
Apr 09, 2024 22.50 0 +0.00(+0.00%)
Apr 08, 2024 22.70 22.80 22.50 22.50 820 -0.01(-0.04%)
Apr 05, 2024 22.61 22.61 22.51 22.51 506 -0.19(-0.84%)
Apr 04, 2024 22.80 22.80 22.60 22.70 1,311 -0.10(-0.44%)
Apr 03, 2024 22.60 22.80 22.40 22.80 1,889 +0.20(+0.88%)
Apr 02, 2024 22.61 22.61 22.60 22.60 329 +0.00(+0.00%)
Apr 01, 2024 22.60 22.60 22.60 22.60 372 +0.00(+0.00%)
Mar 27, 2024 22.60 0 -0.25(-1.09%)
Mar 26, 2024 22.65 22.85 22.60 22.85 6,442 +0.25(+1.11%)
Mar 25, 2024 22.85 22.85 22.60 22.60 300 -0.20(-0.88%)
Mar 22, 2024 22.80 22.80 22.80 22.80 1,748 +0.00(+0.00%)
Mar 21, 2024 22.80 22.80 22.80 22.80 100 +0.20(+0.88%)
Mar 20, 2024 22.80 22.80 22.60 22.60 11,303 -0.20(-0.88%)
Mar 19, 2024 22.80 23.00 22.80 22.80 3,159 +0.00(+0.00%)
Mar 14, 2024 22.80 0 -0.10(-0.44%)
Mar 13, 2024 22.90 22.90 22.90 22.90 1,000 +0.05(+0.22%)
Mar 05, 2024 22.85 310 -0.05(-0.22%)
Mar 04, 2024 22.90 22.90 22.90 22.90 200 +0.10(+0.44%)
Feb 23, 2024 22.80 12 -0.20(-0.87%)
Feb 22, 2024 22.81 23.00 22.80 23.00 3,825 +0.19(+0.83%)
Feb 21, 2024 22.90 22.90 22.80 22.81 2,783 +0.00(+0.00%)
Feb 16, 2024 22.81 0 +0.01(+0.04%)
Feb 12, 2024 22.80 0 -0.48(-2.06%)
Feb 09, 2024 23.28 23.28 23.28 23.28 100 +0.18(+0.78%)
Feb 02, 2024 23.10 75 +0.09(+0.39%)
Feb 01, 2024 23.10 23.10 23.01 23.01 1,286 -0.13(-0.56%)
Jan 31, 2024 23.14 23.14 23.14 23.14 100 +0.04(+0.17%)
Jan 29, 2024 23.10 10 -0.04(-0.17%)
Jan 26, 2024 23.11 23.14 23.10 23.14 2,615 +0.04(+0.17%)
Jan 25, 2024 23.03 23.11 23.03 23.10 2,964 +0.01(+0.04%)
Jan 24, 2024 23.09 23.09 23.09 23.09 160 -0.01(-0.04%)
Jan 19, 2024 23.10 0 +0.00(+0.00%)
Jan 17, 2024 23.10 0 +0.10(+0.43%)
Jan 16, 2024 23.18 23.18 23.00 23.00 1,397 +0.00(+0.00%)
Jan 12, 2024 23.00 23.00 23.00 23.00 1,779 +0.15(+0.66%)
Jan 11, 2024 22.93 22.93 22.85 22.85 1,328 -0.15(-0.65%)
Jan 05, 2024 23.00 0 -0.10(-0.43%)
Jan 04, 2024 23.07 23.10 23.07 23.10 2,493 +0.10(+0.43%)
Jan 03, 2024 23.02 23.30 23.00 23.00 4,688 +0.00(+0.00%)
Dec 29, 2023 23.00 84 -0.40(-1.71%)
Dec 28, 2023 23.02 23.40 23.02 23.40 321 -0.35(-1.47%)
Dec 22, 2023 23.75 0 +1.15(+5.09%)
Dec 19, 2023 22.60 0 -0.90(-3.83%)
Dec 18, 2023 23.00 23.50 21.38 23.50 2,410 +0.00(+0.00%)
Dec 14, 2023 23.50 4 -1.10(-4.47%)
Dec 13, 2023 24.80 24.80 24.60 24.60 500 -0.20(-0.81%)
Dec 12, 2023 24.69 24.80 24.69 24.80 402 +0.30(+1.22%)
Dec 06, 2023 24.50 0 +0.50(+2.08%)
Nov 29, 2023 24.00 42 -0.20(-0.83%)
Nov 27, 2023 24.20 0 +0.00(+0.00%)
Nov 22, 2023 24.20 0 -0.30(-1.22%)
Nov 20, 2023 24.50 0 +0.59(+2.47%)
Nov 17, 2023 24.20 24.20 23.91 23.91 3,300 +0.01(+0.04%)
Nov 15, 2023 23.90 0 +0.00(+0.00%)
Nov 14, 2023 23.90 23.90 23.90 23.90 530 -0.10(-0.42%)
Nov 13, 2023 24.00 24.00 24.00 24.00 1,100 +0.50(+2.13%)
Nov 10, 2023 23.98 23.99 23.50 23.50 4,600 +0.00(+0.00%)
Nov 07, 2023 23.50 0 +0.09(+0.38%)
Nov 06, 2023 23.41 23.41 23.41 23.41 100 +0.56(+2.45%)
Nov 03, 2023 22.70 22.95 22.66 22.85 3,691 -0.53(-2.25%)
Nov 02, 2023 22.75 23.38 22.70 23.38 2,529 +0.43(+1.86%)
Nov 01, 2023 22.95 22.95 22.95 22.95 750 -0.05(-0.22%)
Oct 26, 2023 23.00 0 +0.00(+0.00%)
Oct 23, 2023 23.00 10 +0.30(+1.32%)
Oct 20, 2023 22.72 22.72 22.70 22.70 736 -0.05(-0.22%)
Oct 19, 2023 22.75 22.75 22.75 22.75 440 +0.00(+0.00%)
Oct 18, 2023 22.90 22.90 22.75 22.75 1,124 -0.39(-1.69%)
Oct 13, 2023 23.14 0 +0.53(+2.34%)
Oct 12, 2023 22.61 22.61 22.61 22.61 909 -0.37(-1.59%)
Oct 11, 2023 23.30 23.30 22.98 22.98 241 -0.02(-0.11%)
Oct 10, 2023 23.00 23.00 23.00 23.00 350 +0.39(+1.72%)
Oct 09, 2023 22.56 22.61 22.56 22.61 1,691 -0.84(-3.58%)
Oct 06, 2023 22.75 23.45 22.75 23.45 430 -0.05(-0.21%)
Oct 05, 2023 23.12 23.50 23.12 23.50 367 +0.00(+0.00%)
Oct 04, 2023 23.50 23.50 23.50 23.50 101 +0.89(+3.94%)
Oct 03, 2023 22.75 22.75 22.52 22.61 7,708 -0.28(-1.22%)
Oct 02, 2023 22.89 22.89 22.89 22.89 117 +0.14(+0.62%)
Sep 27, 2023 22.75 0 +0.09(+0.40%)
Sep 26, 2023 22.66 22.66 22.66 22.66 388 -0.04(-0.18%)
Sep 25, 2023 22.73 22.73 22.70 22.70 3,800 -0.03(-0.13%)
Sep 21, 2023 22.73 5 -0.51(-2.19%)
Sep 13, 2023 23.24 0 +0.00(+0.00%)
Sep 07, 2023 23.24 0 +0.46(+2.02%)
Sep 06, 2023 23.00 23.00 22.78 22.78 1,076 -0.22(-0.96%)
Sep 05, 2023 22.79 23.00 22.78 23.00 1,255 +0.00(+0.00%)
Aug 29, 2023 23.00 0 -0.24(-1.03%)
Aug 25, 2023 23.24 0 +0.00(+0.00%)
Aug 24, 2023 22.80 23.24 22.80 23.24 536 +0.44(+1.93%)
Aug 23, 2023 22.80 22.80 22.80 22.80 138 +0.17(+0.75%)
Aug 22, 2023 22.63 22.63 22.63 22.63 263 +0.00(+0.00%)
Aug 17, 2023 22.63 0 +0.00(+0.00%)
Aug 15, 2023 22.63 1 -0.01(-0.04%)
Aug 14, 2023 22.75 23.20 22.64 22.64 17,031 -0.58(-2.50%)
Aug 11, 2023 22.75 23.22 22.75 23.22 400 +0.22(+0.96%)
Aug 10, 2023 23.00 23.00 22.75 23.00 200 +0.25(+1.10%)
Aug 08, 2023 22.75 95 -0.50(-2.15%)
Aug 04, 2023 23.25 0 +0.00(+0.00%)
Aug 01, 2023 23.25 0 -0.25(-1.06%)
Jul 28, 2023 23.50 0 +0.90(+3.98%)
Jul 27, 2023 22.85 22.85 22.60 22.60 16,168 -0.40(-1.74%)
Jul 26, 2023 23.00 23.00 23.00 23.00 200 +0.25(+1.10%)
Jul 19, 2023 22.75 0 +0.05(+0.22%)
Jul 18, 2023 22.70 22.70 22.70 22.70 100 -0.05(-0.22%)
Jul 17, 2023 22.75 22.75 22.75 22.75 107 +0.15(+0.66%)
Jul 14, 2023 22.60 22.60 22.60 22.60 799 +0.00(+0.00%)
Jul 12, 2023 22.60 0 -0.15(-0.66%)
Jul 11, 2023 22.60 22.75 22.60 22.75 695 +0.15(+0.66%)
Jul 07, 2023 22.60 15 +0.10(+0.44%)
Jun 30, 2023 22.50 0 +0.23(+1.03%)
Jun 28, 2023 22.27 0 +0.01(+0.04%)
Jun 27, 2023 22.75 22.75 22.26 22.26 1,156 -1.24(-5.28%)
Jun 26, 2023 23.50 23.50 23.50 23.50 100 +0.00(+0.00%)
Jun 21, 2023 23.50 0 +0.99(+4.40%)
Jun 20, 2023 22.76 22.76 22.51 22.51 961 -0.44(-1.92%)
Jun 16, 2023 22.89 22.95 22.86 22.95 9,256 +0.06(+0.26%)
Jun 15, 2023 22.89 22.89 22.89 22.89 13,102 +0.04(+0.18%)
Jun 14, 2023 22.85 22.85 22.85 22.85 431 -0.09(-0.39%)
Jun 12, 2023 22.94 0 -0.01(-0.04%)
Jun 07, 2023 22.95 10 +0.00(+0.00%)
Jun 06, 2023 22.95 22.95 22.95 22.95 805 -0.05(-0.22%)
May 30, 2023 23.00 0 +0.00(+0.00%)
May 26, 2023 23.00 23.00 23.00 23.00 525 +0.00(+0.00%)
May 25, 2023 23.00 23.00 23.00 23.00 1,083 +0.00(+0.00%)
May 24, 2023 23.00 23.00 23.00 23.00 1,000 +0.00(+0.00%)
May 23, 2023 23.00 23.00 23.00 23.00 108 +0.50(+2.22%)
May 22, 2023 22.45 22.50 22.45 22.50 1,418 +0.40(+1.81%)
May 17, 2023 22.10 0 +0.10(+0.45%)
May 11, 2023 22.00 0 +0.00(+0.00%)
May 10, 2023 22.40 22.40 22.00 22.00 3,750 +0.00(+0.00%)
May 09, 2023 21.80 22.35 21.80 22.00 7,662 -0.02(-0.09%)
May 08, 2023 22.01 22.02 22.00 22.02 882 +0.02(+0.09%)
May 05, 2023 22.00 22.05 22.00 22.00 4,613 +0.00(+0.00%)
May 04, 2023 22.00 22.00 22.00 22.00 700 +0.00(+0.00%)
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.