Malaga Financial Stock Price History, MLGF Historical Prices

Add to My Stocks
$29.5 $0 (0%) MLGF stock closing price Feb 16, 2018 (Closing)

View and download Malaga Financial stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Malaga Financial price to earnings ratio data. The Malaga Financial stock price history chart shows that the stock price reached a high of $30.15 on Jan 05, 2018, and a low of $16.2 on Apr 05, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-15 29.5 29.5 29.5 29.5 550 - -
2018-02-12 29.5 29.5 29.5 29.5 510 - -
2018-02-09 29.5 29.5 29.5 29.5 938 - -
2018-02-08 29.8 29.8 29.8 29.8 3,357 - -
2018-02-07 29.85 29.85 29.85 29.85 115 - -
2018-02-06 29.8 29.85 29.65 29.85 1,174 - -
2018-02-05 30.2 30.25 29.85 29.85 2,925 - -
2018-02-02 30 30 30 30 1,894 - -
2018-02-01 30.15 30.15 30 30 1,200 - -
2018-01-29 29.75 30 29.95 30 1,329 - -
2018-01-26 29.95 30 30 30 662 - -
2018-01-25 29.25 29.75 29.25 29.75 515 - -
2018-01-24 29.4 29.4 29.4 29.4 927 - -
2018-01-23 29.3 29.5 29.3 29.5 200 - -
2018-01-22 29.21 29.3 29.2 29.3 915 - -
2018-01-19 29.21 29.21 29.21 29.21 100 - -
2018-01-18 29.5 29.5 29.2 29.2 2,614 - -
2018-01-17 29.5 29.5 29.1 29.1 2,738 - -
2018-01-16 29.1 29.1 29.1 29.1 1,000 - -
2018-01-10 29.75 29.75 29.75 29.75 125 - -
2018-01-09 29.75 29.75 29.75 29.75 242 - -
2018-01-05 29.5 30.15 29.5 30.15 1,111 - -
2018-01-04 30 29.7 29.53 29.53 592 - -
2018-01-03 30 30 30 30 182 - -
2018-01-02 29.8 29.8 29.8 29.8 50 - -
2017-12-29 29.5 29.5 29.5 29.5 17 - -
2017-12-21 29.58 29.58 29.56 29.58 3,405 - -
2017-12-20 29.56 30.86 29.56 29.57 3,308 - -
2017-12-19 29.6 29.6 29.45 29.58 8,082 - -
2017-12-18 29.98 29.98 29.7 29.7 2,466 - -
2017-12-15 29.91 30.15 29.91 29.96 3,100 - -
2017-12-14 29.1 30.16 29.1 29.9 3,567 - -
2017-12-13 30.15 30.99 30.15 30.99 4,000 - -
2017-12-12 29.97 30 29.97 30 3,715 - -
2017-12-11 29.97 29.97 29.95 29.95 1,377 - -
2017-12-08 29.92 29.92 29.84 29.84 2,000 - -
2017-12-06 29.9 29.9 29.85 29.85 1,000 - -
2017-12-05 30 30 30 30 1,000 - -
2017-12-04 29.74 29.95 29.7 29.7 1,900 - -
2017-12-01 0 0 0 29.65 0 - -
2017-11-30 0 0 0 29.65 0 - -
2017-11-29 29.6 29.76 29.6 29.65 10,500 - -
2017-11-28 29.7 30 29.6 29.6 2,200 - -
2017-11-27 29.6 29.6 29.6 29.6 465 - -
2017-11-24 0 0 0 29.5 0 - -
2017-11-23 0 0 0 29.5 0 - -
2017-11-22 29.45 29.5 29.45 29.5 350 - -
2017-11-21 29.3 29.45 29.3 29.45 400 - -
2017-11-20 0 0 0 29.49 0 - -
2017-11-17 29.4 29.75 29.4 29.49 1,300 - -
2017-11-16 29.4 29.4 29.3 29.4 3,767 - -
2017-11-15 29.4 29.4 29.38 29.38 1,484 - -
2017-11-14 29.3 29.49 29.3 29.3 1,200 - -
2017-11-13 29.45 29.45 29.27 29.27 470 - -
2017-11-10 29.49 29.49 29.49 29.49 100 - -
2017-11-09 29.25 29.25 29.25 29.25 1,100 - -
2017-11-08 29.23 29.23 29.23 29.23 100 - -
2017-11-07 29.2 29.2 29.2 29.2 492 - -
2017-11-06 29.25 29.25 29.25 29.25 100 - -
2017-11-03 29.3 29.3 29.3 29.3 695 - -
2017-11-02 29.35 29.35 29.3 29.3 1,127 - -
2017-11-01 0 0 0 29.1 75 - -
2017-10-31 0 0 0 29.1 0 - -
2017-10-30 29.1 29.1 29.1 29.1 1,000 - -
2017-10-27 0 0 0 29.3 0 - -
2017-10-26 29.05 29.3 29.05 29.3 550 - -
2017-10-25 29.25 29.25 29.05 29.05 690 - -
2017-10-24 0 0 0 29.05 0 - -
2017-10-23 29.05 29.05 29.05 29.05 1,300 - -
2017-10-20 29.05 29.05 29.05 29.05 220 - -
2017-10-19 0 0 0 29 0 - -
2017-10-18 0 0 0 29 0 - -
2017-10-17 0 0 0 29 0 - -
2017-10-16 0 0 0 29 0 - -
2017-10-13 29 29 29 29 3,450 - -
2017-10-12 0 0 0 28.75 0 - -
2017-10-11 0 0 0 28.75 0 - -
2017-10-10 28.75 28.75 28.75 28.75 619 - -
2017-10-09 0 0 0 28.75 110 - -
2017-10-06 0 0 0 28.75 0 - -
2017-10-05 0 0 0 28.75 55 - -
2017-10-04 0 0 0 28.75 0 - -
2017-10-03 28.75 28.75 28.75 28.75 157 - -
2017-10-02 0 0 0 28.75 80 - -
2017-09-29 0 0 0 28.75 0 - -
2017-09-28 28.75 28.75 28.75 28.75 600 - -
2017-09-27 0 0 0 28 0 - -
2017-09-26 28 28 28 28 1,000 - -
2017-09-25 28.45 29 28.45 29 1,580 - -
Get more Data

Malaga Financial Stock History Chart

View MLGF PE ratio, PS ratio stocks charts and compare with peers.
MLGF Chart
Note: Compare Malaga Financial stock price history with the index and industry peers.

Malaga Financial Stock Price History: Past 5 years

Max Stock Price30.15Jan 05,2018
Min Stock Price16.2Apr 05,2013
Avg Stock Price21.32

MLGF Industry Peers

Company Price Change (%)
Pacific Mercantile Bancorp (PMBC)8.30.1 (1.19%)
First Nw Bancrp (FNWB)16.440.27 (1.67%)
Lake Sunapee Bank Group (LSBG)21.940 (0%)
Bank Of Commerce (BOCH)10.950.1 (0.9%)
Security California Bancorp (SCAF)19.50 (0%)
Umpqua (UMPQ)22.280.36 (1.64%)
Pacwest Bancorp (PACW)54.40.43 (0.8%)

Malaga Financial share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Malaga Financial stock analysis. Malaga Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $29.5 and 0 shares of MLGF were traded on Feb 16, 2018. The average P/S ratio was - as can be seen from Malaga Financial stock history.