Malaga Financial Corp (OP: MLGF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2023				22.00	0	+0.00(+0.00%)
Apr 28, 2023	22.00	22.00	22.00	22.00	247	+0.00(+0.00%)
Apr 27, 2023	22.00	22.00	21.75	22.00	3,127	-0.95(-4.14%)
Apr 26, 2023	22.95	22.95	22.95	22.95	315	+1.23(+5.66%)
Apr 25, 2023	21.75	21.75	21.50	21.72	26,899	-0.28(-1.27%)
Apr 24, 2023	21.72	22.00	21.71	22.00	2,946	+0.00(+0.00%)
Apr 21, 2023	22.00	22.00	22.00	22.00	190	+0.31(+1.43%)
Apr 19, 2023				21.69	0	+0.19(+0.88%)
Apr 18, 2023	21.50	21.50	21.50	21.50	210	+0.25(+1.18%)
Apr 17, 2023	21.01	21.25	21.01	21.25	2,602	-0.15(-0.70%)
Apr 14, 2023	20.98	21.40	20.96	21.40	4,569	+0.40(+1.90%)
Apr 13, 2023	21.00	21.00	21.00	21.00	1,337	-0.15(-0.71%)
Apr 12, 2023	21.00	21.15	21.00	21.15	4,461	+0.15(+0.71%)
Apr 11, 2023	21.25	21.25	20.90	21.00	9,091	-0.69(-3.18%)
Apr 10, 2023	21.69	21.69	21.69	21.69	120	+0.79(+3.78%)
Apr 06, 2023	20.77	20.95	20.75	20.90	51,619	-0.42(-1.95%)
Apr 04, 2023				21.32	22	-0.88(-3.99%)
Apr 03, 2023	22.70	22.70	22.00	22.20	4,636	-0.05(-0.22%)
Mar 31, 2023	22.25	22.25	22.25	22.25	231	+0.00(+0.00%)
Mar 30, 2023	22.25	22.25	22.25	22.25	478	+0.00(+0.00%)
Mar 29, 2023	22.65	22.65	22.25	22.25	333	-0.30(-1.33%)
Mar 28, 2023	22.70	22.70	22.55	22.55	791	-0.20(-0.88%)
Mar 27, 2023	23.19	23.19	22.75	22.75	13,482	+0.15(+0.66%)
Mar 24, 2023	23.20	23.20	22.60	22.60	432	-0.70(-3.00%)
Mar 22, 2023				23.30	32	+0.05(+0.22%)
Mar 21, 2023	23.25	23.25	23.25	23.25	1,000	+0.25(+1.09%)
Mar 20, 2023	23.35	23.35	22.80	23.00	1,117	+0.00(+0.00%)
Mar 17, 2023	22.62	23.50	22.62	23.00	13,349	+0.00(+0.00%)
Mar 16, 2023	23.00	23.00	23.00	23.00	500	+0.00(+0.00%)
Mar 15, 2023	23.50	23.90	23.00	23.00	2,899	+0.39(+1.72%)
Mar 14, 2023	23.95	23.95	22.61	22.61	1,441	-1.14(-4.80%)
Mar 13, 2023	23.95	23.95	22.60	23.75	5,500	+0.70(+3.04%)
Mar 10, 2023	23.10	23.11	22.60	23.05	44,588	-0.25(-1.07%)
Mar 09, 2023	23.30	23.30	23.30	23.30	800	-0.20(-0.85%)
Mar 08, 2023	23.80	23.80	23.50	23.50	5,258	-0.50(-2.08%)
Mar 07, 2023	24.00	24.00	24.00	24.00	100	+0.00(+0.00%)
Mar 06, 2023	24.00	24.00	24.00	24.00	218	+0.25(+1.05%)
Feb 24, 2023				23.75	0	+0.25(+1.06%)
Feb 23, 2023	23.50	23.50	23.49	23.50	430	+0.00(+0.00%)
Feb 21, 2023				23.50	30	+0.00(+0.00%)
Feb 17, 2023	23.49	23.50	23.49	23.50	200	+0.25(+1.08%)
Feb 16, 2023	23.25	23.25	23.25	23.25	24,100	+0.15(+0.65%)
Feb 15, 2023	23.10	23.10	23.10	23.10	333	-0.15(-0.65%)
Feb 14, 2023	23.25	23.25	23.25	23.25	8,372	+0.00(+0.00%)
Feb 13, 2023	23.00	23.50	23.00	23.25	3,640	+0.00(+0.00%)
Feb 10, 2023	23.00	23.25	23.00	23.25	920	+0.15(+0.65%)
Feb 08, 2023				23.10	0	+0.20(+0.87%)
Feb 07, 2023	22.95	22.95	22.90	22.90	2,007	-0.20(-0.87%)
Feb 03, 2023				23.10	0	+0.20(+0.87%)
Feb 02, 2023	23.00	23.00	22.82	22.90	4,300	-0.21(-0.92%)
Jan 31, 2023				23.11	0	+0.34(+1.50%)
Jan 26, 2023				22.77	95	-0.23(-1.00%)
Jan 25, 2023	23.00	23.00	23.00	23.00	1,806	+0.33(+1.46%)
Jan 24, 2023	22.70	22.70	22.67	22.67	389	-0.33(-1.43%)
Jan 19, 2023				23.00	0	+0.00(+0.00%)
Jan 18, 2023	23.00	23.49	23.00	23.00	363	-0.48(-2.04%)
Jan 12, 2023				23.48	51	+0.62(+2.71%)
Jan 10, 2023				22.86	86	-0.14(-0.61%)
Jan 09, 2023	23.00	23.00	23.00	23.00	115	+0.00(+0.00%)
Jan 03, 2023				23.00	0	-0.01(-0.04%)
Dec 28, 2022				23.01	19	-1.19(-4.92%)
Dec 19, 2022				24.20	0	+0.20(+0.83%)
Dec 16, 2022	24.00	24.00	24.00	24.00	4,100	+1.50(+6.67%)
Dec 15, 2022	23.80	23.80	22.50	22.50	5,442	-2.75(-10.89%)
Dec 13, 2022				25.25	85	-0.15(-0.59%)
Dec 12, 2022	25.40	25.40	25.40	25.40	108	+0.15(+0.59%)
Dec 08, 2022				25.25	0	-0.25(-0.98%)
Dec 07, 2022	24.50	25.50	24.50	25.50	864	+1.07(+4.38%)
Dec 05, 2022				24.43	20	+0.08(+0.33%)
Nov 28, 2022				24.35	20	+0.05(+0.21%)
Nov 25, 2022	24.30	24.30	24.30	24.30	1,293	+0.00(+0.00%)
Nov 23, 2022	24.37	24.37	24.30	24.30	426	+0.00(+0.00%)
Nov 22, 2022	24.30	24.30	24.30	24.30	200	+0.30(+1.25%)
Nov 21, 2022	23.90	24.00	23.90	24.00	5,473	+0.04(+0.17%)
Nov 18, 2022	23.80	23.96	23.80	23.96	5,537	+0.11(+0.46%)
Nov 16, 2022				23.85	53	+0.05(+0.21%)
Nov 15, 2022	23.80	23.80	23.80	23.80	132	-0.19(-0.79%)
Nov 14, 2022	23.89	23.99	23.80	23.99	663	+0.24(+1.01%)
Nov 11, 2022	23.80	23.80	23.75	23.75	20,030	+0.45(+1.93%)
Nov 10, 2022	23.44	23.44	23.24	23.30	578	+0.40(+1.75%)
Nov 09, 2022	22.90	22.90	22.90	22.90	185	+0.05(+0.22%)
Nov 07, 2022				22.85	10	-0.15(-0.65%)
Oct 31, 2022				23.00	0	+0.15(+0.66%)
Oct 28, 2022	23.02	23.02	22.85	22.85	619	-0.65(-2.77%)
Oct 27, 2022	22.86	23.84	22.86	23.50	454	+0.80(+3.52%)
Oct 25, 2022				22.70	0	+0.00(+0.00%)
Oct 24, 2022				22.70	10	-0.10(-0.44%)
Oct 21, 2022	22.85	22.85	22.80	22.80	6,054	-0.20(-0.87%)
Oct 17, 2022				23.00	0	+0.00(+0.00%)
Oct 11, 2022				23.00	0	+0.00(+0.00%)
Oct 10, 2022	23.00	23.00	23.00	23.00	200	-0.05(-0.22%)
Sep 27, 2022				23.05	1	+0.00(+0.00%)
Sep 26, 2022	23.15	23.15	23.05	23.05	3,633	-0.45(-1.91%)
Sep 21, 2022				23.50	0	+0.00(+0.00%)
Sep 16, 2022				23.50	30	+0.00(+0.00%)
Sep 15, 2022	23.50	23.50	23.50	23.50	1,200	+0.00(+0.00%)
Sep 14, 2022	23.50	23.54	23.50	23.50	1,800	+0.03(+0.13%)
Sep 09, 2022				23.47	50	-0.03(-0.13%)
Sep 02, 2022				23.50	5	+0.00(+0.00%)
Aug 30, 2022				23.50	0	+0.20(+0.86%)
Aug 24, 2022				23.30	1	+0.05(+0.22%)
Aug 22, 2022				23.25	0	+0.00(+0.00%)
Aug 19, 2022	23.25	23.25	23.25	23.25	450	+0.00(+0.00%)
Aug 17, 2022				23.25	0	+0.00(+0.00%)
Aug 16, 2022	23.25	23.25	23.25	23.25	800	+0.00(+0.00%)
Aug 15, 2022	23.26	23.26	23.02	23.25	987	+0.00(+0.00%)
Aug 11, 2022				23.25	0	-0.24(-1.02%)
Aug 08, 2022				23.49	0	+0.00(+0.00%)
Aug 05, 2022	23.47	23.49	23.47	23.49	380	+0.89(+3.94%)
Aug 01, 2022				22.60	0	-0.40(-1.74%)
Jul 28, 2022				23.00	0	+0.40(+1.77%)
Jul 25, 2022				22.60	0	+0.00(+0.00%)
Jul 22, 2022	22.60	22.60	22.60	22.60	329	-0.13(-0.57%)
Jul 19, 2022				22.73	0	+0.03(+0.13%)
Jul 15, 2022				22.70	11	+0.13(+0.58%)
Jul 13, 2022				22.57	0	-0.08(-0.35%)
Jul 12, 2022	22.66	22.66	22.65	22.65	590	+0.05(+0.22%)
Jul 08, 2022				22.60	41	+0.08(+0.36%)
Jul 06, 2022				22.52	10	-0.08(-0.35%)
Jul 05, 2022	22.60	22.60	22.60	22.60	3,600	+0.05(+0.22%)
Jul 01, 2022	22.55	22.55	22.55	22.55	141	-0.01(-0.04%)
Jun 30, 2022	22.56	22.56	22.56	22.56	100	-0.19(-0.84%)
Jun 27, 2022				22.75	0	-0.25(-1.09%)
Jun 16, 2022				23.00	0	-0.25(-1.08%)
Jun 15, 2022	23.00	23.25	22.62	23.25	1,196	+0.15(+0.65%)
Jun 14, 2022	23.10	23.10	23.10	23.10	185	+0.10(+0.43%)
Jun 13, 2022	23.25	23.25	23.00	23.00	1,471	-0.59(-2.50%)
Jun 03, 2022				23.59	2	+0.44(+1.90%)
Jun 02, 2022	23.15	23.15	23.15	23.15	376	-0.44(-1.87%)

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.