Malaga Financial Corporation (MLGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 30 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1,100 |
| 29 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 26 Apr 2024 | 22.75 | 22.80 | 22.75 | 22.80 | 22.80 | 200 |
| 25 Apr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 24 Apr 2024 | 22.75 | 22.75 | 22.54 | 22.54 | 22.54 | 200 |
| 23 Apr 2024 | 22.65 | 22.65 | 22.51 | 22.51 | 22.51 | 5,300 |
| 22 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 100 |
| 19 Apr 2024 | 22.55 | 22.70 | 22.55 | 22.55 | 22.55 | 1,200 |
| 18 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 17 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 16 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 15 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 12 Apr 2024 | 22.55 | 22.55 | 22.50 | 22.50 | 22.50 | 5,100 |
| 11 Apr 2024 | 22.50 | 22.80 | 22.50 | 22.50 | 22.50 | 2,600 |
| 10 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 09 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2,300 |
| 08 Apr 2024 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | 800 |
| 05 Apr 2024 | 22.61 | 22.61 | 22.51 | 22.51 | 22.51 | 500 |
| 04 Apr 2024 | 22.80 | 22.80 | 22.60 | 22.70 | 22.70 | 1,300 |
| 03 Apr 2024 | 22.60 | 22.80 | 22.40 | 22.80 | 22.80 | 1,900 |
| 02 Apr 2024 | 22.61 | 22.61 | 22.60 | 22.60 | 22.60 | 300 |
| 01 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 400 |
| 28 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 27 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2,000 |
| 26 Mar 2024 | 22.65 | 22.85 | 22.60 | 22.85 | 22.85 | 6,400 |
| 25 Mar 2024 | 22.85 | 22.85 | 22.60 | 22.60 | 22.60 | 300 |
| 25 Mar 2024 | 0.25 Dividend | |||||
| 22 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | 1,700 |
| 21 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | 100 |
| 20 Mar 2024 | 22.80 | 22.80 | 22.60 | 22.60 | 22.35 | 11,300 |
| 19 Mar 2024 | 23.00 | 23.00 | 22.80 | 22.80 | 22.55 | 3,200 |
| 18 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| 15 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| 14 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | 2,500 |
| 13 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.65 | 1,000 |
| 12 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.60 | 300 |
| 11 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.60 | - |
| 08 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.60 | - |
| 07 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.60 | - |
| 06 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.60 | - |
| 05 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.60 | 1,200 |
| 04 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.65 | 200 |
| 01 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| 29 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| 28 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| 27 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| 26 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| 23 Feb 2024 | 23.15 | 23.15 | 22.80 | 22.80 | 22.55 | 4,100 |
| 22 Feb 2024 | 22.81 | 23.00 | 22.80 | 23.00 | 22.75 | 3,800 |
| 21 Feb 2024 | 22.90 | 22.90 | 22.80 | 22.81 | 22.56 | 2,800 |
| 20 Feb 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.56 | - |
| 16 Feb 2024 | 22.85 | 22.85 | 22.80 | 22.81 | 22.56 | 7,500 |
| 15 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| 14 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| 13 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| 12 Feb 2024 | 23.17 | 23.17 | 22.80 | 22.80 | 22.55 | 12,300 |
| 09 Feb 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.02 | 100 |
| 08 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | - |
| 07 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | - |
| 06 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | - |
| 05 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | - |
| 02 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | 1,200 |
| 01 Feb 2024 | 23.10 | 23.10 | 23.01 | 23.01 | 22.76 | 1,300 |
| 31 Jan 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 22.89 | 100 |
| 30 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | - |
| 29 Jan 2024 | 23.11 | 23.11 | 23.10 | 23.10 | 22.85 | 1,900 |
| 26 Jan 2024 | 23.11 | 23.14 | 23.10 | 23.14 | 22.89 | 2,600 |
| 25 Jan 2024 | 23.03 | 23.11 | 23.03 | 23.10 | 22.85 | 3,000 |
| 24 Jan 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 22.84 | 200 |
| 23 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | - |
| 22 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | - |
| 19 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | 600 |
| 18 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | - |
| 17 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | 2,000 |
| 16 Jan 2024 | 23.18 | 23.18 | 23.00 | 23.00 | 22.75 | 1,400 |
| 12 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | 1,800 |
| 11 Jan 2024 | 22.93 | 22.93 | 22.85 | 22.85 | 22.60 | 1,300 |
| 10 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | - |
| 09 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | - |
| 08 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | - |
| 05 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | 2,600 |
| 04 Jan 2024 | 23.07 | 23.10 | 23.07 | 23.10 | 22.85 | 2,500 |
| 03 Jan 2024 | 23.02 | 23.30 | 23.00 | 23.00 | 22.75 | 4,700 |
| 02 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | - |
| 29 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | 100 |
| 28 Dec 2023 | 23.02 | 23.40 | 23.02 | 23.40 | 23.14 | 300 |
| 27 Dec 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.49 | - |
| 26 Dec 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.49 | - |
| 22 Dec 2023 | 23.49 | 23.75 | 23.49 | 23.75 | 23.49 | 1,800 |
| 21 Dec 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | - |
| 20 Dec 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | - |
| 19 Dec 2023 | 22.60 | 22.75 | 22.60 | 22.60 | 22.35 | 6,200 |
| 18 Dec 2023 | 23.00 | 23.50 | 21.38 | 23.50 | 23.24 | 2,400 |
| 15 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.24 | 100 |
| 14 Dec 2023 | 23.90 | 23.90 | 23.50 | 23.50 | 23.24 | 1,100 |
| 14 Dec 2023 | 0.238 Dividend | |||||
| 14 Dec 2023 | 105:100 Stock split | |||||
| 13 Dec 2023 | 23.62 | 23.62 | 23.43 | 23.43 | 22.94 | 525 |
| 12 Dec 2023 | 23.51 | 23.62 | 23.51 | 23.62 | 23.12 | 420 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.