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 (%)
May 30, 2017 26.05 26.05 26.05 0 +0.00(+0.00%)
May 26, 2017 26.05 26.05 26.05 26.05 100 -0.43(-1.62%)
May 24, 2017 26.48 26.48 26.48 0 +0.48(+1.85%)
May 23, 2017 26.10 26.21 25.98 26.00 6,550 -0.21(-0.80%)
May 22, 2017 26.01 26.21 26.01 26.21 1,906 -0.79(-2.93%)
May 18, 2017 27.00 27.00 27.00 5 +0.00(+0.00%)
May 17, 2017 27.00 27.00 27.00 27.00 100 +0.00(+0.00%)
May 12, 2017 27.00 27.00 27.00 0 +1.00(+3.85%)
May 11, 2017 26.00 26.20 26.00 26.00 3,280 -0.50(-1.89%)
May 09, 2017 26.50 26.50 26.50 0 +0.45(+1.73%)
May 08, 2017 26.15 26.15 26.05 26.05 1,000 -0.10(-0.38%)
May 05, 2017 26.15 26.15 26.15 26.15 1,540 -0.85(-3.15%)
May 04, 2017 26.25 27.00 26.15 27.00 5,422 +0.75(+2.86%)
May 03, 2017 26.25 26.25 26.25 26.25 200 -0.75(-2.78%)
May 02, 2017 27.00 27.00 27.00 27.00 119 +0.00(+0.00%)
May 01, 2017 27.00 27.00 27.00 27.00 100 -0.50(-1.82%)
Apr 28, 2017 27.75 27.75 27.50 27.50 819 +1.00(+3.77%)
Apr 27, 2017 26.50 26.50 26.50 26.50 100 +0.50(+1.92%)
Apr 26, 2017 26.00 26.00 26.00 26.00 2,585 -0.75(-2.80%)
Apr 25, 2017 26.75 26.75 26.75 26.75 2,226 +0.00(+0.00%)
Apr 24, 2017 26.00 26.75 26.00 26.75 3,314 +0.75(+2.88%)
Apr 21, 2017 25.60 26.00 25.60 26.00 4,607 +0.50(+1.96%)
Apr 20, 2017 25.50 25.50 25.50 25.50 1,283 +0.00(+0.00%)
Apr 19, 2017 25.50 25.50 25.50 25.50 100 +0.49(+1.96%)
Apr 17, 2017 25.01 25.01 25.01 0 +0.01(+0.04%)
Apr 12, 2017 25.00 25.00 25.00 50 +0.00(+0.00%)
Apr 11, 2017 25.00 25.00 25.00 25.00 1,280 +0.75(+3.09%)
Apr 10, 2017 24.25 24.25 24.25 24.25 256 -0.75(-3.00%)
Apr 07, 2017 25.00 25.00 25.00 25.00 500 +0.00(+0.00%)
Apr 05, 2017 25.00 25.00 25.00 0 +1.00(+4.17%)
Apr 04, 2017 24.51 24.75 23.08 24.00 7,640 -1.00(-4.00%)
Apr 03, 2017 25.25 25.25 24.51 25.00 1,870 -0.50(-1.96%)
Mar 31, 2017 25.00 26.00 25.00 25.50 3,475 +0.99(+4.04%)
Mar 29, 2017 24.51 24.51 24.51 0 +0.00(+0.00%)
Mar 28, 2017 24.90 24.90 24.51 24.51 4,273 +0.00(+0.00%)
Mar 27, 2017 25.10 25.10 24.51 24.51 639 -0.74(-2.93%)
Mar 24, 2017 25.25 25.25 25.25 25.25 100 +0.00(+0.00%)
Mar 23, 2017 25.25 25.25 25.25 25.25 500 +0.24(+0.96%)
Mar 22, 2017 25.50 25.50 25.01 25.01 970 -0.30(-1.18%)
Mar 21, 2017 25.60 25.60 25.26 25.31 880 -0.43(-1.68%)
Mar 20, 2017 25.72 25.74 25.72 25.74 994 +0.03(+0.13%)
Mar 17, 2017 25.74 25.74 25.71 25.71 1,253 +0.06(+0.23%)
Mar 15, 2017 25.65 25.65 25.65 0 -0.10(-0.39%)
Mar 13, 2017 25.75 25.75 25.75 0 +0.25(+0.98%)
Mar 10, 2017 25.50 25.50 25.50 25.50 150 -0.25(-0.97%)
Mar 07, 2017 25.75 25.75 25.75 0 +0.01(+0.04%)
Mar 03, 2017 25.74 25.74 25.74 0 -0.01(-0.04%)
Mar 02, 2017 25.75 25.75 25.75 25.75 250 +0.00(+0.00%)
Mar 01, 2017 25.75 25.75 25.75 25.75 150 -0.05(-0.19%)
Feb 28, 2017 25.80 25.80 25.80 25.80 215 +0.35(+1.38%)
Feb 27, 2017 25.80 25.80 25.45 25.45 1,155 -0.55(-2.12%)
Feb 24, 2017 26.00 26.00 26.00 26.00 6,250 +0.00(+0.00%)
Feb 23, 2017 25.75 26.00 25.30 26.00 4,683 +0.25(+0.97%)
Feb 22, 2017 26.00 26.00 25.75 25.75 714 -0.25(-0.96%)
Feb 17, 2017 26.00 26.00 26.00 0 -0.50(-1.89%)
Feb 16, 2017 25.65 26.50 25.60 26.50 1,750 +0.75(+2.91%)
Feb 15, 2017 25.75 25.75 25.75 25.75 2,250 -0.06(-0.22%)
Feb 14, 2017 25.90 25.90 25.81 25.81 2,500 -0.19(-0.74%)
Feb 13, 2017 26.00 26.00 26.00 26.00 500 +0.00(+0.00%)
Feb 10, 2017 26.10 26.10 26.00 26.00 1,100 -0.10(-0.38%)
Feb 09, 2017 26.10 26.10 26.10 26.10 200 +0.00(+0.00%)
Feb 07, 2017 26.10 26.10 26.10 0 +0.00(+0.00%)
Feb 06, 2017 26.75 26.75 26.10 26.10 1,313 -0.65(-2.43%)
Feb 03, 2017 26.50 26.75 26.50 26.75 2,000 -0.05(-0.19%)
Feb 02, 2017 26.80 26.80 26.80 26.80 200 -0.05(-0.19%)
Feb 01, 2017 26.00 27.00 26.00 26.85 11,400 +0.86(+3.31%)
Jan 31, 2017 25.59 26.20 25.59 25.99 300 +0.39(+1.52%)
Jan 30, 2017 26.00 26.00 25.60 25.60 4,484 -0.50(-1.92%)
Jan 26, 2017 26.10 26.10 26.10 0 -0.10(-0.38%)
Jan 24, 2017 26.20 26.20 26.20 0 -0.05(-0.19%)
Jan 23, 2017 26.05 26.25 26.00 26.25 1,822 +0.15(+0.57%)
Jan 20, 2017 26.10 26.10 26.10 26.10 150 +0.79(+3.12%)
Jan 18, 2017 25.31 25.31 25.31 0 +0.06(+0.24%)
Jan 05, 2017 25.25 25.25 25.25 0 -1.49(-5.57%)
Jan 04, 2017 26.74 26.74 26.74 26.74 102 +0.00(+0.00%)
Jan 03, 2017 26.51 26.74 26.51 26.74 345 +0.89(+3.44%)
Dec 30, 2016 25.85 25.85 25.85 0 +0.60(+2.38%)
Dec 23, 2016 25.25 25.25 25.25 0 -1.75(-6.48%)
Dec 20, 2016 27.00 27.00 27.00 0 +0.25(+0.93%)
Dec 19, 2016 26.75 26.75 26.75 26.75 100 +0.00(+0.00%)
Dec 16, 2016 25.10 26.75 25.10 26.75 268 +1.75(+7.00%)
Dec 14, 2016 25.00 25.00 25.00 0 +0.26(+1.05%)
Dec 13, 2016 24.74 24.74 24.74 24.74 627 +0.25(+1.02%)
Dec 12, 2016 24.01 24.49 24.01 24.49 1,007 +0.04(+0.16%)
Dec 09, 2016 24.26 24.45 24.26 24.45 8,150 -0.04(-0.16%)
Dec 08, 2016 24.40 24.49 24.40 24.49 8,012 +0.09(+0.37%)
Dec 07, 2016 24.40 24.40 24.40 24.40 100 -0.05(-0.20%)
Dec 06, 2016 24.15 24.50 24.15 24.45 10,407 +0.20(+0.82%)
Dec 05, 2016 24.01 24.25 24.01 24.25 11,900 +0.20(+0.83%)
Dec 02, 2016 24.01 24.05 24.01 24.05 11,855 -0.21(-0.87%)
Dec 01, 2016 24.25 24.26 24.25 24.26 3,300 +0.01(+0.04%)
Nov 30, 2016 24.24 24.25 24.24 24.25 1,100 +0.05(+0.21%)
Nov 29, 2016 24.00 24.20 23.98 24.20 6,724 -0.05(-0.21%)
Nov 28, 2016 24.24 24.25 24.24 24.25 550 +0.00(+0.00%)
Nov 25, 2016 24.24 24.25 24.24 24.25 1,040 +0.00(+0.00%)
Nov 23, 2016 24.25 24.25 24.25 0 +0.50(+2.11%)
Nov 21, 2016 23.75 23.75 23.75 0 +0.25(+1.06%)
Nov 18, 2016 23.45 23.50 23.40 23.50 4,100 +0.30(+1.29%)
Nov 17, 2016 23.02 23.02 23.02 23.20 1,750 +0.20(+0.87%)
Nov 16, 2016 23.50 23.50 23.00 23.00 1,471 -0.15(-0.65%)
Nov 15, 2016 22.81 23.15 22.81 23.15 800 -0.60(-2.53%)
Nov 14, 2016 23.75 23.95 23.75 23.75 2,000 +0.25(+1.06%)
Nov 11, 2016 23.50 23.50 23.50 23.50 100 +0.00(+0.00%)
Nov 10, 2016 23.50 23.50 23.50 23.50 900 +0.50(+2.17%)
Nov 09, 2016 23.00 23.00 23.00 23.00 2,020 -0.05(-0.22%)
Nov 08, 2016 23.04 23.05 23.04 23.05 1,330 +0.00(+0.00%)
Nov 07, 2016 23.05 23.05 23.05 23.05 221 +0.04(+0.17%)
Nov 04, 2016 23.01 23.01 23.01 23.01 184 +0.00(+0.00%)
Nov 03, 2016 23.55 23.55 23.01 23.01 900 -0.94(-3.92%)
Nov 01, 2016 23.95 23.95 23.95 0 +0.00(+0.00%)
Oct 27, 2016 23.95 23.95 23.95 0 +0.55(+2.35%)
Oct 26, 2016 23.10 23.40 23.00 23.40 9,207 +0.15(+0.65%)
Oct 24, 2016 23.25 23.25 23.25 0 +0.15(+0.65%)
Oct 21, 2016 23.19 23.19 23.10 23.10 200 -0.09(-0.39%)
Oct 20, 2016 23.10 23.19 23.10 23.19 2,200 +0.09(+0.39%)
Oct 19, 2016 23.10 23.11 23.10 23.10 5,100 -0.09(-0.39%)
Oct 18, 2016 23.20 23.20 22.80 23.19 1,372 -0.11(-0.47%)
Oct 17, 2016 23.30 23.30 23.30 23.30 600 +0.10(+0.43%)
Oct 14, 2016 23.20 23.20 23.20 23.20 1,300 -0.30(-1.28%)
Oct 12, 2016 23.50 23.50 23.50 0 +0.25(+1.08%)
Oct 05, 2016 23.25 23.25 23.25 0 -0.15(-0.64%)
Oct 04, 2016 23.40 23.40 23.40 23.40 800 -0.05(-0.21%)
Oct 03, 2016 23.45 23.45 23.45 23.45 135 +0.20(+0.86%)
Sep 30, 2016 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Sep 29, 2016 23.25 23.25 23.25 23.25 1,000 +0.00(+0.00%)
Sep 28, 2016 23.25 23.25 23.25 23.25 2,500 +0.00(+0.00%)
Sep 27, 2016 23.10 23.25 23.10 23.25 38,144 +0.13(+0.58%)
Sep 23, 2016 23.12 23.12 23.12 0 -0.02(-0.11%)
Sep 21, 2016 23.14 23.14 23.14 0 +0.08(+0.35%)
Sep 15, 2016 23.06 23.06 23.06 0 -0.04(-0.17%)
Sep 14, 2016 23.15 23.15 23.10 23.10 3,100 -0.05(-0.22%)
Sep 13, 2016 23.15 23.15 23.15 23.15 3,093 +0.00(+0.00%)
Sep 08, 2016 23.15 23.15 23.15 0 -0.04(-0.17%)
Sep 06, 2016 23.19 23.19 23.19 0 -0.06(-0.26%)
Sep 02, 2016 23.25 23.25 23.25 0 +0.10(+0.43%)
Aug 30, 2016 23.15 23.15 23.15 0 -0.09(-0.39%)
Aug 24, 2016 23.24 23.24 23.24 0 +0.24(+1.04%)
Aug 23, 2016 23.11 23.15 23.00 23.00 8,100 -0.03(-0.13%)
Aug 22, 2016 23.07 23.07 23.00 23.03 6,300 +0.01(+0.04%)
Aug 19, 2016 23.02 23.02 23.02 23.02 5,000 -0.08(-0.35%)
Aug 18, 2016 23.10 23.10 23.10 23.10 218 -0.10(-0.43%)
Aug 12, 2016 23.20 23.20 23.20 0 +0.05(+0.22%)
Aug 11, 2016 23.15 23.15 23.15 23.15 300 +0.00(+0.00%)
Aug 10, 2016 23.15 23.15 23.15 23.15 200 +0.00(+0.00%)
Aug 09, 2016 23.15 23.15 23.15 23.15 300 +0.00(+0.00%)
Aug 08, 2016 23.15 23.15 23.10 23.15 1,520 +0.00(+0.00%)
Aug 05, 2016 23.10 23.15 23.10 23.15 16,775 +0.05(+0.22%)
Jul 25, 2016 23.10 23.10 23.10 0 -0.15(-0.65%)
Jul 22, 2016 23.00 23.25 23.00 23.25 300 +0.41(+1.77%)
Jul 19, 2016 22.84 22.84 22.84 0 -0.01(-0.02%)
Jul 18, 2016 22.85 22.85 22.85 22.85 5,009 +0.10(+0.44%)
Jul 15, 2016 22.80 22.80 22.75 22.75 5,013 -0.05(-0.22%)
Jul 14, 2016 22.75 22.85 22.75 22.80 27,578 +0.05(+0.22%)
Jul 13, 2016 22.75 22.75 22.75 22.75 1,500 -0.50(-2.15%)
Jul 12, 2016 23.25 23.25 23.25 23.25 564 +0.25(+1.09%)
Jul 11, 2016 23.00 23.00 23.00 23.00 186 +0.00(+0.00%)
Jul 08, 2016 23.00 23.00 23.00 23.00 500 +0.00(+0.00%)
Jul 07, 2016 23.00 23.00 23.00 23.00 700 -0.25(-1.08%)
Jul 01, 2016 23.25 23.25 23.25 0 +0.00(+0.00%)
Jun 30, 2016 23.25 23.25 23.25 23.25 200 +0.10(+0.43%)
Jun 28, 2016 23.15 23.15 23.15 0 +0.15(+0.65%)
Jun 24, 2016 23.00 23.00 23.00 0 +0.30(+1.32%)
Jun 23, 2016 22.70 22.70 22.70 22.70 500 -0.30(-1.30%)
Jun 22, 2016 23.00 23.00 23.00 23.00 308 +0.00(+0.00%)
Jun 21, 2016 23.00 23.00 23.00 23.00 100 +0.05(+0.22%)
Jun 20, 2016 23.00 23.00 22.95 22.95 450 -0.15(-0.65%)
Jun 17, 2016 23.10 23.10 23.10 23.10 300 +0.00(+0.00%)
Jun 15, 2016 23.10 23.10 23.10 50 +0.06(+0.26%)
Jun 13, 2016 23.04 23.04 23.04 0 +0.19(+0.83%)
Jun 09, 2016 22.85 22.85 22.85 0 +0.20(+0.88%)
Jun 07, 2016 22.65 22.65 22.65 0 +0.00(+0.00%)
Jun 06, 2016 22.63 22.65 22.63 22.65 5,100 -0.28(-1.22%)
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.