MLGF - Malaga Financial Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201923.3523.3523.0623.2023.201,103
Aug 21, 201923.5023.5023.5023.5023.502,100
Aug 20, 201923.8923.8923.8923.8923.89-
Aug 19, 201923.0023.8923.0023.8923.894,900
Aug 16, 201924.0024.0024.0024.0024.00-
Aug 15, 201924.0024.0023.1024.0024.00100
Aug 14, 201923.3524.0023.1024.0024.002,300
Aug 13, 201923.3523.3523.3523.3523.35100
Aug 12, 201923.3523.3523.2023.2023.20300
Aug 09, 201923.5523.5523.2023.2023.20900
Aug 08, 201923.3523.3523.3523.3523.35300
Aug 07, 201923.6023.6023.2023.2023.209,400
Aug 06, 201923.5023.9023.5023.9023.903,300
Aug 05, 201923.5023.9023.5023.9023.903,300
Aug 02, 201923.6023.6023.6023.6023.60200
Aug 01, 201923.5023.5023.5023.5023.50600
Jul 31, 201923.4023.5023.4023.4023.40100
Jul 30, 201923.5023.5023.4023.4023.40900
Jul 29, 201923.7023.7023.5023.5023.502,700
Jul 26, 201923.7523.7523.5023.5023.502,100
Jul 25, 201923.5023.5023.5023.5023.50-
Jul 24, 201923.9023.9023.5023.5023.50300
Jul 23, 201924.0024.0024.0024.0024.00100
Jul 22, 201924.1524.1524.1524.1524.15-
Jul 19, 201924.1524.1524.1524.1524.15200
Jul 18, 201924.0024.0024.0024.0024.00-
Jul 17, 201924.0024.0024.0024.0024.00500
Jul 16, 201923.4523.9023.4523.9023.903,400
Jul 15, 201923.4023.4123.4023.4123.411,500
Jul 12, 201924.0024.0024.0024.0024.00-
Jul 11, 201923.1024.0023.1024.0024.00900
Jul 10, 201923.0023.0023.0023.0023.00-
Jul 09, 201923.0023.0023.0023.0023.00100
Jul 08, 201923.0723.0723.0723.0723.07-
Jul 05, 201923.2523.2523.0723.0723.076,600
Jul 03, 201923.0123.0123.0023.0023.002,500
Jul 02, 201923.2023.2523.2023.2523.251,300
Jul 01, 201922.8022.8022.8022.8022.80200
Jun 28, 201923.1523.2022.7022.7522.759,400
Jun 27, 201923.0023.0023.0023.0023.00100
Jun 26, 201923.0023.0023.0023.0023.00100
Jun 25, 201923.1523.1522.9023.0023.00500
Jun 24, 201923.1523.1523.1523.1523.15-
Jun 21, 201923.2023.3522.9423.1523.1511,400
Jun 21, 20190.25 Dividend
Jun 20, 201923.2523.4523.2523.4523.201,800
Jun 19, 201923.4523.4523.4523.4523.20-
Jun 18, 201923.3523.4523.1023.4523.201,700
Jun 17, 201923.2523.2523.2523.2523.00-
Jun 14, 201923.2523.2523.2523.2523.00-
Jun 13, 201923.5023.5023.2523.2523.001,000
Jun 12, 201923.5023.5023.2523.2523.00400
Jun 11, 201923.5223.6023.5223.6023.353,100
Jun 10, 201923.5023.5023.5023.5023.25-
Jun 07, 201923.5023.5023.0523.5023.2510,100
Jun 06, 201923.5023.5023.5023.5023.254,000
Jun 05, 201923.4523.5023.4523.5023.2522,500
Jun 04, 201923.2523.7523.2523.4023.1511,800
Jun 03, 201923.0023.5022.9923.0022.7547,700
May 31, 201922.7522.7522.7522.7522.51400
May 30, 201922.7522.9422.5522.5522.318,600
May 29, 201923.4023.4022.7522.7522.516,000
May 28, 201923.5023.5023.5023.5023.251,500
May 24, 201923.7023.7023.7023.7023.45-
May 23, 201923.7023.7023.7023.7023.45200
May 22, 201923.5023.5023.5023.5023.25100
May 21, 201923.5023.5023.5023.5023.25400
May 20, 201923.4123.4123.2523.2523.001,000
May 17, 201923.8023.8923.2623.2623.011,200
May 16, 201924.0024.0024.0024.0023.74-
May 15, 201923.2524.0023.2524.0023.74700
May 14, 201923.9923.9923.7523.7523.501,300
May 13, 201923.9923.9923.2523.2523.00400
May 10, 201923.2524.0023.2524.0023.74500
May 09, 201923.8023.8023.8023.8023.55100
May 08, 201923.9023.9023.9023.9023.65-
May 07, 201923.9024.0023.9023.9023.651,900
May 06, 201923.9023.9023.4523.9023.652,000
May 03, 201924.0024.0024.0024.0023.741,500
May 02, 201924.2024.2024.0524.0523.794,000
May 01, 201924.2024.2024.2024.2023.94200
Apr 30, 201924.0024.0024.0024.0023.74-
Apr 29, 201924.0024.0024.0024.0023.743,900
Apr 26, 201923.9023.9023.9023.9023.651,100
Apr 25, 201923.9023.9023.9023.9023.65100
Apr 24, 201924.0024.0023.9023.9023.654,200
Apr 23, 201925.2525.2522.5024.0023.74119,100
Apr 22, 201925.1525.1525.1525.1524.88-
Apr 18, 201925.1525.1525.1525.1524.88-
Apr 17, 201925.0725.1525.0725.1524.882,000
Apr 16, 201925.3025.3025.3025.3025.03100
Apr 15, 201925.2025.2025.1525.1524.882,100
Apr 12, 201925.3525.3525.2025.2024.93300
Apr 11, 201925.3525.3525.3525.3525.08200
Apr 10, 201925.4525.4525.4525.4525.18100
Apr 09, 201925.4525.4525.1525.4525.185,300
Apr 08, 201925.4525.4525.4525.4525.18-
Apr 05, 201925.4525.4525.4525.4525.18-
Apr 04, 201925.5025.5025.4525.4525.181,800
Apr 03, 201925.5025.5025.4025.5025.234,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...