Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Malaga Financial Corporation (MLGF)

21.20
+0.30
+(1.44%)
At close: May 2 at 3:57:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202521.5021.5621.2021.2021.202,400
May 1, 202520.8920.9020.8920.9020.90500
Apr 30, 202520.9020.9020.9020.9020.90-
Apr 29, 202520.9020.9020.9020.9020.90100
Apr 28, 202520.8920.8920.8920.8920.89200
Apr 25, 202520.9820.9820.7620.9520.951,300
Apr 24, 202520.4020.4020.4020.4020.401,000
Apr 23, 202521.0021.0021.0021.0021.00100
Apr 22, 202521.6621.6621.6621.6621.66300
Apr 21, 202520.3720.3720.3520.3520.35700
Apr 17, 202520.3520.3520.3520.3520.35-
Apr 16, 202520.3520.4020.3520.3520.35500
Apr 15, 202521.0021.0021.0021.0021.001,100
Apr 14, 202520.1220.1220.1220.1220.12500
Apr 11, 202520.5520.5520.2320.3420.343,000
Apr 10, 202521.0021.0020.6020.6020.602,500
Apr 9, 202520.6220.6220.6120.6120.6115,900
Apr 8, 202520.6220.6220.6220.6220.623,400
Apr 7, 202520.6320.6320.6320.6320.63100
Apr 4, 202520.7220.8120.6220.6220.626,900
Apr 3, 202520.9020.9020.7520.7520.75500
Apr 2, 202520.7521.0020.6221.0021.0012,800
Apr 1, 202520.7120.7120.6520.6520.653,800
Mar 31, 202520.6520.7520.6520.7520.753,200
Mar 28, 202520.6520.6520.6520.6520.65-
Mar 27, 202520.6520.6520.6520.6520.65300
Mar 26, 202522.0022.0022.0022.0022.00-
Mar 25, 202522.0022.0022.0022.0022.00-
Mar 24, 2025 0.25 Dividend
Mar 24, 202522.9923.7522.0022.0022.007,100
Mar 21, 202520.6520.6520.6520.6520.40-
Mar 20, 202521.0121.0120.6420.6520.401,000
Mar 19, 202520.6220.6220.6220.6220.37-
Mar 18, 202520.6220.6220.6220.6220.37-
Mar 17, 202520.6220.6220.6220.6220.37-
Mar 14, 202520.6220.6220.6220.6220.37-
Mar 13, 202520.6220.6220.6220.6220.37500
Mar 12, 202520.6620.6620.6520.6620.411,100
Mar 11, 202520.7920.8020.7520.8020.55500
Mar 10, 202520.5520.6920.5020.6020.3510,800
Mar 7, 202520.5020.5020.4920.5020.253,500
Mar 6, 202520.5020.5020.5020.5020.2519,400
Mar 5, 202520.5020.5020.5020.5020.252,800
Mar 4, 202520.5020.5020.5020.5020.251,500
Mar 3, 202520.5620.5720.5020.5020.254,300
Feb 28, 202520.5220.7220.5020.6820.432,300
Feb 27, 202520.8420.8420.3120.3120.063,900
Feb 26, 202520.9220.9220.9220.9220.67-
Feb 25, 202520.9320.9320.9220.9220.671,900
Feb 24, 202521.0021.0020.9320.9320.682,800
Feb 21, 202520.9020.9320.9020.9320.68600
Feb 20, 202521.0021.0020.9020.9020.652,300
Feb 19, 202521.0021.0021.0021.0020.751,400
Feb 18, 202521.0521.0521.0521.0520.802,400
Feb 14, 202521.0021.1021.0021.1020.843,100
Feb 13, 202521.0021.0021.0021.0020.755,100
Feb 12, 202521.0021.0121.0021.0020.751,100
Feb 11, 202521.2721.2721.2721.2721.012,700
Feb 10, 202521.7021.7021.7021.7021.44-
Feb 7, 202521.7021.7021.7021.7021.44-
Feb 6, 202521.7021.7021.7021.7021.44500
Feb 5, 202521.9621.9621.9621.9621.69-
Feb 4, 202521.0021.9621.0021.9621.692,500
Feb 3, 202521.0021.0421.0021.0020.754,200
Jan 31, 202520.9121.0020.9121.0020.751,200
Jan 30, 202520.9020.9020.9020.9020.65-
Jan 29, 202521.2022.3420.9020.9020.6519,100
Jan 28, 202521.2021.2121.2021.2020.949,800
Jan 27, 202521.2021.2121.2021.2020.944,500
Jan 24, 202521.3521.3521.1521.2020.948,400
Jan 23, 202521.1521.2121.1021.1620.904,600
Jan 22, 202521.1821.1821.1221.1220.86300
Jan 21, 202521.0521.2521.0521.2520.991,700
Jan 17, 202521.3021.3021.0021.0520.8010,600
Jan 16, 202521.2621.5021.2521.2520.993,000
Jan 15, 202521.7421.7421.7021.7021.441,500
Jan 14, 202521.8021.8021.7521.7521.491,000
Jan 13, 202521.9021.9021.9021.9021.631,100
Jan 10, 202522.0022.0022.0022.0021.73200
Jan 8, 202522.0022.0022.0022.0021.73-
Jan 7, 202522.0022.0022.0022.0021.73-
Jan 6, 202521.9922.0021.7522.0021.7322,900
Jan 3, 202521.9721.9821.8821.8821.62600
Jan 2, 202522.4022.4022.4022.4022.13-
Dec 31, 202422.3822.4022.3822.4022.13300
Dec 30, 202422.5022.5022.5022.5022.23-
Dec 27, 202422.5022.5022.5022.5022.231,000
Dec 26, 202422.5022.5022.5022.5022.236,100
Dec 24, 202422.4022.5022.4022.5022.231,700
Dec 23, 202422.0022.4022.0022.4022.131,100
Dec 20, 2024 0.238 Dividend
Dec 20, 202422.7522.7522.5022.5022.238,600
Dec 20, 2024 105:100 Stock Splits
Dec 19, 202421.9321.9521.8621.9521.459,030
Dec 18, 202421.8621.8721.8121.8621.364,410
Dec 17, 202422.1922.1921.8321.8321.334,515
Dec 16, 202421.8021.8121.8021.8121.311,260
Dec 13, 202421.8621.8621.8621.8621.36-
Dec 12, 202421.8622.1921.8621.8621.361,890
Dec 11, 202421.9021.9021.9021.9021.40-
Dec 10, 202421.9021.9021.9021.9021.40525
Dec 9, 202422.1422.1422.1422.1421.64-
Dec 6, 202422.1422.1422.1422.1421.641,890
Dec 5, 202421.6421.9021.6221.9021.402,205
Dec 4, 202421.7121.7121.6721.6721.171,470
Dec 3, 202421.6921.6921.6721.6721.172,100
Dec 2, 202421.7621.7621.6921.6921.194,935
Nov 29, 202421.7021.7021.7021.7021.201,890
Nov 27, 202421.6921.6921.6921.6921.19-
Nov 26, 202421.6921.6921.6921.6921.193,360
Nov 25, 202421.7121.7121.6921.6921.193,675
Nov 22, 202421.6721.6821.6721.6821.182,310
Nov 21, 202421.7021.7021.5721.5721.083,990
Nov 20, 202421.6221.6221.6221.6221.137,770
Nov 19, 202421.6221.6221.5721.6221.131,680
Nov 18, 202421.6221.6221.6221.6221.13840
Nov 15, 202421.6821.6821.6321.6721.172,205
Nov 14, 202421.6821.6821.6821.6821.18840
Nov 13, 202421.6821.6821.6121.6821.187,875
Nov 12, 202421.9021.9021.6821.6821.181,050
Nov 11, 202421.6721.6721.6521.6521.15420
Nov 8, 202421.7721.7721.7721.7721.27-
Nov 7, 202421.7721.7721.7721.7721.27735
Nov 6, 202421.7621.7721.7621.7721.27840
Nov 5, 202421.8121.8121.8121.8121.31525
Nov 4, 202421.6821.7621.6721.7621.2711,340
Nov 1, 202421.9021.9021.9021.9021.40-
Oct 31, 202421.6921.9021.6821.9021.407,035
Oct 30, 202421.7221.7221.6821.6821.181,575
Oct 29, 202421.7621.8121.7621.8121.311,260
Oct 28, 202421.8121.8121.8121.8121.31105
Oct 25, 202421.8121.8121.8121.8121.31-
Oct 24, 202421.8121.8121.8121.8121.31420
Oct 23, 202421.7121.9021.7121.9021.4011,235
Oct 22, 202421.7121.7121.7121.7121.22105
Oct 21, 202421.7122.1421.7121.7121.221,890
Oct 18, 202421.9021.9021.8621.8621.361,470
Oct 17, 202421.8521.9021.7521.9021.409,555
Oct 16, 202421.8121.8121.8121.8121.31840
Oct 15, 202421.6221.8421.6221.8421.34945
Oct 14, 202421.6221.6221.6221.6221.13525
Oct 11, 202421.6721.9021.6121.6221.133,255
Oct 10, 202421.7121.7121.7121.7121.22525
Oct 9, 202421.5521.8121.5221.8121.3125,830
Oct 8, 202421.6221.6221.6221.6221.13-
Oct 7, 202421.5221.6221.5221.6221.132,310
Oct 4, 202421.7621.7621.7621.7621.27945
Oct 3, 202421.8821.8821.5221.8121.3130,555
Oct 2, 202421.8321.8321.8321.8321.33-
Oct 1, 202421.7221.8621.7221.8321.331,155
Sep 30, 202421.9021.9021.9021.9021.40-
Sep 27, 202421.9021.9021.9021.9021.40-
Sep 26, 202421.9021.9021.9021.9021.40-
Sep 25, 202421.5721.9021.5721.9021.401,155
Sep 24, 202421.7621.7621.7621.7621.27-
Sep 23, 202421.4321.7621.4321.7621.275,250
Sep 20, 202421.7521.7521.7521.7521.26-
Sep 19, 202421.7521.7521.7521.7521.26-
Sep 18, 202421.7521.7521.7521.7521.26-
Sep 17, 202421.7521.7521.7521.7521.26-
Sep 16, 202421.7521.7521.7521.7521.26-
Sep 13, 202421.7521.7521.7521.7521.26-
Sep 12, 202421.7721.7721.6821.7521.262,100
Sep 11, 202421.9021.9021.9021.9021.40-
Sep 10, 202421.6721.9021.6721.9021.401,995
Sep 9, 202421.3821.6721.3321.6721.1711,340
Sep 6, 202421.3821.3821.3821.3820.891,050
Sep 5, 202421.4321.4321.3821.3820.898,295
Sep 4, 202421.3821.3821.3821.3820.89840
Sep 3, 202421.3821.3821.3821.3820.891,155
Aug 30, 202421.4121.4121.4121.4120.92-
Aug 29, 202421.4121.4121.4121.4120.92210
Aug 28, 202421.5121.5321.4421.4420.954,515
Aug 27, 202421.5221.5321.5221.5321.04840
Aug 26, 202421.2921.5221.2921.5221.031,470
Aug 23, 202421.2921.6221.1921.6221.1315,540
Aug 22, 202421.3021.3021.2921.2920.807,665
Aug 21, 202421.3021.3221.2821.3220.843,360
Aug 20, 202421.3221.3221.3221.3220.84-
Aug 19, 202421.3021.3221.3021.3220.84945
Aug 16, 202421.3221.3821.3021.3020.823,780
Aug 15, 202421.3121.4221.3121.4220.935,040
Aug 14, 202421.3821.3821.3821.3820.89-
Aug 13, 202421.3821.3821.3821.3820.89-
Aug 12, 202421.3821.3821.3821.3820.89105
Aug 9, 202421.3121.3121.3121.3120.83-
Aug 8, 202421.3821.3821.3121.3120.834,410
Aug 7, 202421.3121.3121.3121.3120.83-
Aug 6, 202421.3121.3121.3121.3120.83-
Aug 5, 202421.3321.3321.3121.3120.83735
Aug 2, 202421.3321.3321.3321.3320.85-
Aug 1, 202421.4321.4321.3321.3320.85315
Jul 31, 202421.3821.3821.3821.3820.8910,395
Jul 30, 202421.5221.5221.3621.3820.8912,390
Jul 29, 202421.3521.5121.2521.5121.023,045
Jul 26, 202421.3321.5221.3321.5221.031,470
Jul 25, 202421.4521.4521.3321.3320.853,360
Jul 24, 202421.3321.3321.3321.3320.85-
Jul 23, 202421.4321.4321.2021.3320.852,100
Jul 22, 202421.4321.4321.4321.4320.94-
Jul 19, 202421.4321.4321.4321.4320.94-
Jul 18, 202421.4421.4421.4321.4320.94210
Jul 17, 202421.5321.5321.5321.5321.04210
Jul 16, 202421.3821.5721.3721.5721.0810,605
Jul 15, 202421.3821.6121.3521.6121.123,990
Jul 12, 202421.3921.3921.3521.3520.87630
Jul 11, 202421.3921.4721.3521.4720.981,575
Jul 10, 202421.3821.3821.3821.3820.89-
Jul 9, 202421.4321.5521.3821.3820.893,780
Jul 8, 202421.4321.4321.4321.4320.9410,500
Jul 5, 202421.4321.4321.4321.4320.94-
Jul 3, 202421.4321.4321.4321.4320.9425,725
Jul 2, 202421.5821.5821.5221.5221.0312,600
Jul 1, 202421.7121.7121.7121.7121.22630
Jun 28, 202421.7121.7121.7121.7121.22840
Jun 27, 202421.5221.5221.5221.5221.03-
Jun 26, 202421.4321.5221.4321.5221.03420
Jun 25, 202421.6721.6721.4321.4320.948,190
Jun 24, 202421.9021.9021.9021.9021.40-
Jun 21, 202421.9021.9021.9021.9021.40-
Jun 20, 202421.9021.9021.9021.9021.402,100
Jun 18, 202422.1422.2121.9021.9521.454,095
Jun 17, 202422.1022.1022.1022.1021.59-
Jun 14, 202422.3722.3722.1022.1021.596,510
Jun 13, 202421.6821.6821.6821.6821.18315
Jun 12, 202422.1822.1822.1822.1821.67-
Jun 11, 202421.9022.1821.9022.1821.67420
Jun 10, 202421.6321.6321.6321.6321.14735
Jun 7, 202421.5921.5921.5921.5921.101,050
Jun 6, 202421.6021.6021.6021.6021.11-
Jun 5, 202421.6321.6321.6021.6021.111,050
Jun 4, 202422.1822.1821.9021.9021.404,410
Jun 3, 202421.9022.1821.9022.1821.673,675
May 31, 202421.9021.9021.9021.9021.40105
May 30, 202421.9021.9021.9021.9021.40-
May 29, 202421.9021.9021.9021.9021.40-
May 28, 202421.9021.9021.9021.9021.40105
May 24, 202421.5321.9021.5321.9021.401,050
May 23, 202421.4921.4921.4921.4921.00-
May 22, 202421.4921.4921.4921.4921.00-
May 21, 202421.9021.9021.4921.4921.00630
May 20, 202421.8521.8521.8521.8521.35-
May 17, 202421.8521.8521.8521.8521.35-
May 16, 202421.8521.8521.8521.8521.35105
May 15, 202421.5721.5721.5721.5721.08-
May 14, 202421.5721.5721.5721.5721.08210
May 13, 202421.5721.5721.5721.5721.08-
May 10, 202421.5721.5721.5721.5721.08315
May 9, 202421.5721.5721.5721.5721.08-
May 8, 202421.5721.5721.5721.5721.08-
May 7, 202421.5721.5721.5721.5721.08-
May 6, 202421.5721.5721.5721.5721.08210
May 3, 202421.4821.4821.4821.4820.99210

Related Tickers

MBKL MBT Bancshares, Inc.
20.34
0.00%
 
MCS.F Mercantile Bank Corporation
37.00
-1.07%
 
CRZY Crazy Woman Creek Bancorp Incorporated
28.50
0.00%
 
FNFI First Niles Financial, Inc.
8.50
+0.12%
 
HCBC High Country Bancorp, Inc.
30.25
0.00%
 
SRBK SR Bancorp, Inc.
13.04
-0.53%
 
OPBK OP Bancorp
13.16
+2.89%
 
NBBK NB Bancorp, Inc.
17.46
+1.93%
 
BHRB Burke & Herbert Financial Services Corp.
57.39
+2.89%
 
SBSI Southside Bancshares, Inc.
28.53
+1.71%