Malaga Financial Stock Price History, MLGF Historical Prices

Add to My Stocks
$28.25 $0.15 (0.53%) MLGF stock closing price Sep 22, 2017 (Closing)

The 10 year data of Malaga Financial stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Malaga Financial P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2228.1528.2528.1528.25800N/AN/A
2017-09-2128.1028.1028.1028.10250N/AN/A
2017-09-2028.1028.1028.1028.10100N/AN/A
2017-09-1928.0128.0128.0128.01300N/AN/A
2017-09-1328.0528.0528.0528.051299N/AN/A
2017-09-1127.9027.9027.8527.851450N/AN/A
2017-09-0828.1528.1527.9028.00300N/AN/A
2017-09-0628.0528.1027.8528.10515N/AN/A
2017-09-0528.1028.1028.1028.10365N/AN/A
2017-09-0128.2528.2528.1528.15400N/AN/A
2017-08-3128.1528.1528.1028.102000N/AN/A
2017-08-2928.1028.1028.1028.10200N/AN/A
2017-08-2828.1828.5028.0528.051499N/AN/A
2017-08-2528.0028.0028.0028.00300N/AN/A
2017-08-2427.8028.1827.8028.182200N/AN/A
2017-08-2227.8027.8027.8027.80200N/AN/A
2017-08-2128.0528.0528.0528.053250N/AN/A
2017-08-1828.0528.0528.0528.05241N/AN/A
2017-08-1627.7527.7527.7327.75600N/AN/A
2017-08-1527.5527.7027.5327.702401N/AN/A
2017-08-1427.5527.5527.5527.55200N/AN/A
2017-08-1127.6027.6027.5527.553629N/AN/A
2017-08-1027.5527.5527.5527.55653N/AN/A
2017-08-0927.5527.5527.5527.55205N/AN/A
2017-08-0727.9327.9327.9327.93200N/AN/A
2017-08-0427.2527.5227.2527.502326N/AN/A
2017-08-0227.5127.5127.5127.51100N/AN/A
2017-08-0127.0527.0527.0527.051450N/AN/A
2017-07-2627.0527.0527.0527.05397N/AN/A
2017-07-2527.2527.2527.2527.25150N/AN/A
2017-07-2427.0027.0027.0027.002888N/AN/A
2017-07-2127.0027.0027.0027.00200N/AN/A
2017-07-1926.8527.5126.8527.51254N/AN/A
2017-07-1826.1026.2026.1026.201350N/AN/A
2017-07-1326.7526.7526.7526.75800N/AN/A
2017-07-1226.7527.0826.7526.92500N/AN/A
2017-07-1126.7526.7526.7526.75200N/AN/A
2017-07-0626.0026.5026.0026.505930N/AN/A
2017-07-0526.2026.2026.2026.202100N/AN/A
2017-07-030.000.000.0026.000N/AN/A
2017-06-300.000.000.0026.0050N/AN/A
2017-06-2926.0026.0026.0026.00300N/AN/A
2017-06-2826.0026.2026.0026.007640N/AN/A
2017-06-270.000.000.0026.000N/AN/A
2017-06-2626.0026.0026.0026.005000N/AN/A
2017-06-2326.0026.0026.0026.00200N/AN/A
2017-06-2226.0026.1325.8025.80700N/AN/A
2017-06-2126.1926.1926.1926.191000N/AN/A
2017-06-200.000.000.0026.500N/AN/A
2017-06-1926.7526.7526.7526.75345N/AN/A
2017-06-1626.0026.0026.0026.001000N/AN/A
2017-06-1526.2026.2026.2026.20100N/AN/A
2017-06-1426.0026.2026.0026.20200N/AN/A
2017-06-1326.0026.0026.0026.002300N/AN/A
2017-06-120.000.000.0026.000N/AN/A
2017-06-0926.2026.2026.0026.001400N/AN/A
2017-06-080.000.000.0025.900N/AN/A
2017-06-0726.0026.0025.9025.90800N/AN/A
2017-06-0626.0026.0026.0026.003500N/AN/A
2017-06-0526.0526.1025.9025.902920N/AN/A
2017-06-0226.4026.4826.0526.051500N/AN/A
2017-06-0126.4826.4826.4826.48150N/AN/A
2017-05-310.000.000.0026.050N/AN/A
2017-05-3026.0026.0526.0026.055900N/AN/A
2017-05-290.000.000.0026.050N/AN/A
2017-05-2626.0526.0526.0526.05100N/AN/A
2017-05-250.000.000.0026.480N/AN/A
2017-05-2426.2526.4826.2526.485100N/AN/A
2017-05-2326.1026.2125.9826.006550N/AN/A
2017-05-2226.0126.2126.0126.211906N/AN/A
2017-05-190.000.000.0027.005N/AN/A
2017-05-1827.0027.0027.0027.00750N/AN/A
2017-05-1727.0027.0027.0027.00100N/AN/A
2017-05-160.000.000.0027.000N/AN/A
2017-05-150.000.000.0027.0050N/AN/A
2017-05-1226.2027.0026.2027.001950N/AN/A
2017-05-1126.0026.2026.0026.003280N/AN/A
2017-05-100.000.000.0026.500N/AN/A
2017-05-0926.5026.5026.5026.50100N/AN/A
2017-05-0826.1526.1526.0526.051000N/AN/A
2017-05-0526.1526.1526.1526.151540N/AN/A
2017-05-0426.2527.0026.1527.005422N/AN/A
2017-05-0326.2526.2526.2526.25200N/AN/A
2017-05-0227.0027.0027.0027.00119N/AN/A
2017-05-0127.0027.0027.0027.00100N/AN/A
2017-04-2827.7527.7527.5027.50819N/AN/A
2017-04-2726.5026.5026.5026.50100N/AN/A
2017-04-2626.0026.0026.0026.002585N/AN/A
2017-04-2526.7526.7526.7526.752226N/AN/A
Get more Data

Malaga Financial Stock 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 Historical Prices: Past 5 years

Max Stock Price 28.25 Sep 22,2017
Min Stock Price 16.65 Dec 31,2012
Avg Stock Price 21.37

MLGF Industry Peers

Company Price Change (%)
First Financial Northwest (FFNW)16.640.12 (0.73%)
Fs Bancorp (FSBW)49.710.3 (0.6%)
Greater Sacramen (GSCB)22.120.05 (0.23%)
Commerce West Bank (CWBK)22.250.05 (0.23%)
Security California Bancorp (SCAF)19.50 (0%)
Umpqua (UMPQ)18.980.2 (1.06%)
Pacwest Bancorp (PACW)48.040.04 (0.08%)

We provide Malaga Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Malaga Financial stock analysis. The price and volume changes on a daily basis is provided in the Malaga Financial stock price history. An abnormally high daily volume typically implies breaking news or earnings release. MLGF closed at 28.25 and traded with a volume of 800 on the last trading day. .