Malaga Financial Corporation ( MLGF) - Price History
Monthly price history for MLGF (Malaga Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $21.60 | $21.60 |
| May 2026 | $21.70 | $21.70 |
| April 2026 | $21.52 | $21.52 |
| March 2026 | $21.31 | $21.31 |
| February 2026 | $21.76 | $22.02 |
| January 2026 | $21.35 | $21.60 |
| December 2025 | $21.27 | $21.52 |
| November 2025 | $20.67 | $22.20 |
| October 2025 | $20.63 | $22.16 |
| September 2025 | $19.11 | $20.53 |
| August 2025 | $18.55 | $20.17 |
| July 2025 | $19.33 | $21.01 |
| June 2025 | $18.51 | $20.12 |
| May 2025 | $18.81 | $20.70 |
| April 2025 | $18.99 | $20.90 |
| March 2025 | $18.85 | $20.75 |
| February 2025 | $18.58 | $20.68 |
| January 2025 | $18.86 | $21 |
| December 2024 | $20.12 | $22.40 |
| November 2024 | $19.28 | $22.78 |
| October 2024 | $19.46 | $23 |
| September 2024 | $19.46 | $22.99 |
| August 2024 | $18.82 | $22.48 |
| July 2024 | $18.79 | $22.45 |
| June 2024 | $19.08 | $22.80 |
| May 2024 | $19.03 | $22.99 |
| April 2024 | $18.88 | $22.80 |
| March 2024 | $18.71 | $22.60 |
| February 2024 | $18.67 | $22.80 |
| January 2024 | $18.95 | $23.14 |
| December 2023 | $18.83 | $23 |
| November 2023 | $18.53 | $24 |
| October 2023 | $17.75 | $23 |
| September 2023 | $17.56 | $22.75 |
| August 2023 | $17.56 | $23 |
| July 2023 | $17.94 | $23.50 |
| June 2023 | $17.18 | $22.50 |
| May 2023 | $17.37 | $23 |
| April 2023 | $16.62 | $22 |
| March 2023 | $16.80 | $22.25 |
| February 2023 | $17.75 | $23.75 |
| January 2023 | $17.27 | $23.11 |
| December 2022 | $17.19 | $23.01 |
| November 2022 | $17.14 | $23.19 |
| October 2022 | $16.18 | $21.90 |
| September 2022 | $16.22 | $21.95 |
| August 2022 | $16.35 | $22.38 |
| July 2022 | $16 | $21.90 |
| June 2022 | $15.70 | $21.49 |
| May 2022 | $16.17 | $22.38 |
| April 2022 | $17.45 | $24.15 |
| March 2022 | $17.37 | $24.05 |
| February 2022 | $17.87 | $25 |
| January 2022 | $17.40 | $24.33 |
| December 2021 | $17.70 | $24.76 |
| November 2021 | $16.54 | $24.53 |
| October 2021 | $16.24 | $24.10 |
| September 2021 | $15.73 | $23.33 |
| August 2021 | $15.55 | $23.33 |
| July 2021 | $15.40 | $23.10 |
| June 2021 | $15.40 | $23.10 |
| May 2021 | $15.32 | $23.24 |
| April 2021 | $15.08 | $22.88 |
| March 2021 | $14.38 | $21.82 |
| February 2021 | $14.28 | $21.91 |
| January 2021 | $14.58 | $22.38 |
| December 2020 | $14.58 | $22.38 |
| November 2020 | $13.96 | $21.68 |
| October 2020 | $12.82 | $19.91 |
| September 2020 | $12.26 | $19.05 |
| August 2020 | $12.68 | $19.96 |
| July 2020 | $12.50 | $19.68 |
| June 2020 | $12.10 | $19.05 |
| May 2020 | $12.51 | $19.96 |
| April 2020 | $11.34 | $18.09 |
| March 2020 | $9.81 | $15.66 |
| February 2020 | $12.96 | $21.01 |
| January 2020 | $12.79 | $20.73 |
| December 2019 | $12.87 | $20.86 |
| November 2019 | $12.21 | $20.04 |
| October 2019 | $11.87 | $19.48 |
| September 2019 | $12.05 | $19.78 |
| August 2019 | $12.08 | $20.08 |
| July 2019 | $12.15 | $20.21 |
| June 2019 | $11.82 | $19.65 |
| May 2019 | $11.66 | $19.65 |
| April 2019 | $12.30 | $20.73 |
| March 2019 | $13.07 | $22.03 |
| February 2019 | $13.12 | $22.37 |
| January 2019 | $13.07 | $22.29 |
| December 2018 | $13.17 | $22.46 |
| November 2018 | $14.08 | $24.27 |
| October 2018 | $13.60 | $23.45 |
| September 2018 | $14.31 | $24.68 |
| August 2018 | $14.04 | $24.48 |
| July 2018 | $15.10 | $26.32 |
| June 2018 | $14.75 | $25.71 |
| May 2018 | $14.16 | $24.94 |
| April 2018 | $14.06 | $24.76 |
| March 2018 | $13.92 | $24.52 |
| February 2018 | $13.77 | $24.52 |
| January 2018 | $13.86 | $24.68 |
| December 2017 | $13.67 | $24.34 |
| November 2017 | $12.91 | $23.23 |
| October 2017 | $12.67 | $22.80 |
| September 2017 | $12.52 | $22.53 |
| August 2017 | $12.09 | $22.02 |
| July 2017 | $11.64 | $21.19 |
| June 2017 | $11.19 | $20.37 |
| May 2017 | $11.07 | $20.41 |
| April 2017 | $11.68 | $21.55 |
| March 2017 | $10.83 | $19.98 |
| February 2017 | $10.82 | $20.22 |
| January 2017 | $10.90 | $20.36 |
| December 2016 | $10.84 | $20.25 |
| November 2016 | $9.98 | $19 |
| October 2016 | $9.86 | $18.76 |
| September 2016 | $9.57 | $18.22 |
| August 2016 | $9.40 | $18.14 |
| July 2016 | $9.38 | $18.10 |
| June 2016 | $9.44 | $18.22 |
| May 2016 | $9.17 | $17.93 |
| April 2016 | $9.06 | $17.71 |
| March 2016 | $8.92 | $17.44 |
| February 2016 | $8.74 | $17.32 |
| January 2016 | $8.90 | $17.63 |
| December 2015 | $8.59 | $17.24 |
| November 2015 | $8.30 | $16.77 |
| October 2015 | $8.42 | $17 |
| September 2015 | $8.49 | $17.15 |
| August 2015 | $8.42 | $17.24 |
| July 2015 | $8.37 | $17.13 |
| June 2015 | $8.62 | $17.63 |
| May 2015 | $8.36 | $17.32 |
| April 2015 | $8.32 | $17.24 |
| March 2015 | $8.26 | $17.11 |
| February 2015 | $8.23 | $17.25 |
| January 2015 | $8.13 | $17.04 |
| December 2014 | $8.13 | $17.04 |
| November 2014 | $7.52 | $16.06 |
| October 2014 | $7.52 | $16.06 |
| September 2014 | $7.52 | $16.06 |
| August 2014 | $7.31 | $15.81 |
| July 2014 | $7.30 | $15.79 |
| June 2014 | $7.43 | $16.06 |
| May 2014 | $7.16 | $15.67 |
| April 2014 | $7.07 | $15.48 |
| March 2014 | $7.70 | $16.85 |
| February 2014 | $6.90 | $15.28 |
| January 2014 | $6.99 | $15.48 |
| December 2013 | $6.80 | $15.04 |
| November 2013 | $6.51 | $14.69 |
| October 2013 | $6.51 | $14.69 |
| September 2013 | $6.25 | $14.10 |
| August 2013 | $6.01 | $13.72 |
| July 2013 | $6.13 | $13.99 |
| June 2013 | $6.06 | $13.83 |
| May 2013 | $6.04 | $13.95 |
| April 2013 | $5.86 | $13.52 |
| March 2013 | $5.84 | $13.48 |
| February 2013 | $5.94 | $13.87 |
| January 2013 | $5.77 | $13.48 |
| December 2012 | $5.57 | $13.16 |
| November 2012 | $5.51 | $13.12 |
| October 2012 | $5.84 | $13.91 |
| September 2012 | $5.86 | $14.10 |
| August 2012 | $5.74 | $13.79 |
| July 2012 | $5.36 | $12.89 |
| June 2012 | $5.16 | $12.54 |
| May 2012 | $5.04 | $12.25 |
| April 2012 | $4.92 | $11.95 |
| March 2012 | $4.70 | $11.56 |
| February 2012 | $4.62 | $11.36 |
| January 2012 | $4.16 | $10.22 |
| December 2011 | $3.93 | $9.79 |
| November 2011 | $4.21 | $10.50 |
| October 2011 | $4.40 | $10.97 |
| September 2011 | $4.11 | $10.34 |
| August 2011 | $4.23 | $10.66 |
| July 2011 | $4.62 | $11.64 |
| June 2011 | $4.57 | $11.60 |
| May 2011 | $4.83 | $12.26 |
| April 2011 | $5.09 | $12.93 |
| March 2011 | $5.36 | $13.71 |
| February 2011 | $5.08 | $13.01 |
| January 2011 | $5.48 | $14.02 |
| December 2010 | $4.60 | $11.95 |
| November 2010 | $5.04 | $13.08 |
| October 2010 | $4.79 | $12.46 |
| September 2010 | $4.78 | $12.54 |
| August 2010 | $4.78 | $12.54 |
| July 2010 | $4.48 | $11.75 |
| June 2010 | $4.74 | $12.54 |
| May 2010 | $3.63 | $9.60 |
| April 2010 | $3.96 | $10.46 |
| March 2010 | $3.75 | $9.99 |
| February 2010 | $3.75 | $9.99 |
| January 2010 | $3.82 | $10.19 |
| December 2009 | $3.74 | $10.07 |
| November 2009 | $3.76 | $10.11 |
| October 2009 | $4.17 | $11.20 |
| September 2009 | $3.82 | $10.34 |
| August 2009 | $3.40 | $9.21 |
| July 2009 | $3.18 | $8.62 |
| June 2009 | $3.15 | $8.62 |
| May 2009 | $3.15 | $8.62 |
| April 2009 | $2.79 | $7.64 |
| March 2009 | $2.83 | $7.84 |
| February 2009 | $2.83 | $7.84 |
| January 2009 | $2.83 | $7.84 |
| December 2008 | $2.80 | $7.84 |
| November 2008 | $2.80 | $7.84 |
| October 2008 | $3.08 | $8.62 |
| September 2008 | $2.63 | $7.44 |
| August 2008 | $2.63 | $7.44 |
| July 2008 | $3.04 | $8.62 |
| June 2008 | $3.15 | $9.01 |
| May 2008 | $3.28 | $9.36 |
| April 2008 | $3.40 | $9.72 |
| March 2008 | $3.40 | $9.79 |
| February 2008 | $3.40 | $9.79 |
| January 2008 | $2.77 | $7.99 |
| December 2007 | $2.70 | $7.88 |
| November 2007 | $2.53 | $7.36 |
| October 2007 | $2.70 | $7.88 |
| September 2007 | $2.60 | $7.68 |
| August 2007 | $2.70 | $7.95 |
| July 2007 | $2.71 | $7.99 |
| June 2007 | $2.71 | $7.99 |
| May 2007 | $2.88 | $8.58 |
| April 2007 | $2.96 | $8.82 |
| March 2007 | $3 | $9.01 |
| February 2007 | $2.64 | $7.95 |
| January 2007 | $2.72 | $8.19 |
| December 2006 | $2.76 | $8.30 |
| November 2006 | $2.72 | $8.27 |
| October 2006 | $2.71 | $8.23 |
| September 2006 | $2.56 | $7.84 |
| August 2006 | $2.81 | $8.62 |
| July 2006 | $3.07 | $9.40 |
| June 2006 | $2.92 | $9.01 |
| May 2006 | $3.17 | $9.79 |
| April 2006 | $3.36 | $10.38 |
| March 2006 | $3.27 | $10.19 |
| February 2006 | $3.17 | $9.87 |
| January 2006 | $3.02 | $9.40 |
| December 2005 | $3.38 | $10.54 |
| November 2005 | $3.56 | $11.16 |
| October 2005 | $3.50 | $10.97 |
| September 2005 | $3.73 | $11.75 |
| August 2005 | $3.35 | $10.58 |
| July 2005 | $3.39 | $10.70 |
| June 2005 | $3.28 | $10.42 |
| May 2005 | $3.26 | $10.34 |
| April 2005 | $3.53 | $11.20 |
| March 2005 | $3.42 | $10.85 |
| February 2005 | $3.37 | $10.77 |
| January 2005 | $3.25 | $10.38 |
| December 2004 | $3.17 | $10.19 |
| November 2004 | $3.17 | $10.19 |
| October 2004 | $2.93 | $9.40 |
| September 2004 | $2.93 | $9.40 |
| August 2004 | $2.90 | $9.36 |
| July 2004 | $3.16 | $10.19 |
| June 2004 | $3.16 | $10.19 |
| May 2004 | $2.77 | $8.93 |
| April 2004 | $2.72 | $9.21 |
| March 2004 | $2.72 | $9.21 |
| February 2004 | $2.66 | $9.01 |
| January 2004 | $2.57 | $8.70 |
| December 2003 | $2.46 | $8.34 |
| November 2003 | $2.48 | $8.42 |
| October 2003 | $2.66 | $9.01 |
| September 2003 | $3.47 | $11.75 |
| August 2003 | $2.09 | $7.09 |
| July 2003 | $2.05 | $6.93 |
| June 2003 | $1.96 | $6.66 |
| May 2003 | $1.96 | $6.66 |
| April 2003 | $2 | $6.79 |
| March 2003 | $1.97 | $6.67 |
| February 2003 | $1.91 | $6.46 |
| January 2003 | $1.96 | $6.66 |
| December 2002 | $1.80 | $6.12 |
| November 2002 | $1.91 | $6.46 |
| October 2002 | $1.96 | $6.66 |
| September 2002 | $1.96 | $6.66 |
| August 2002 | $1.85 | $6.27 |
| July 2002 | $1.68 | $5.68 |
| June 2002 | $1.85 | $6.27 |
| May 2002 | $1.85 | $6.27 |
| April 2002 | $1.40 | $7.91 |
| March 2002 | $1.35 | $7.64 |
| February 2002 | $1.30 | $7.36 |
| January 2002 | $1.32 | $7.44 |
| December 2001 | $1.27 | $7.17 |
| November 2001 | $1.27 | $7.15 |
| October 2001 | $1.11 | $6.27 |
| September 2001 | $1.32 | $7.44 |
| August 2001 | $1.12 | $6.35 |
| July 2001 | $1.07 | $6.03 |
| June 2001 | $1.01 | $5.68 |
| May 2001 | $1.01 | $5.68 |
| April 2001 | $1 | $5.62 |
| March 2001 | $0.90 | $5.09 |
| February 2001 | $1.04 | $5.88 |
| January 2001 | $1.01 | $5.68 |
| December 2000 | $1.09 | $6.17 |
| November 2000 | $0.97 | $5.48 |
| October 2000 | $1.08 | $6.07 |
| September 2000 | $1.08 | $6.07 |
| August 2000 | $1.02 | $5.78 |
| July 2000 | $0.90 | $6.81 |
| June 2000 | $0.96 | $7.25 |
| May 2000 | $1.04 | $7.84 |
| April 2000 | $1.04 | $7.84 |
| March 2000 | $1.07 | $8.03 |
| February 2000 | $0.92 | $6.95 |
| January 2000 | $0.96 | $7.25 |
| December 1999 | $1.05 | $7.93 |
| November 1999 | $0.99 | $7.44 |
| October 1999 | $0.96 | $7.25 |
| September 1999 | $0.94 | $7.05 |
| August 1999 | $0.96 | $7.25 |
| July 1999 | $0.94 | $7.05 |
| June 1999 | $0.94 | $7.05 |
| May 1999 | $0.96 | $7.25 |
| April 1999 | $1 | $7.56 |
| March 1999 | $0.89 | $6.72 |
| February 1999 | $0.89 | $6.72 |
| January 1999 | $0.89 | $6.72 |
| December 1998 | $0.89 | $6.72 |
| November 1998 | $0.92 | $6.90 |
| October 1998 | $0.89 | $6.72 |
| September 1998 | $0.92 | $10.45 |
| August 1998 | $0.92 | $10.45 |
| July 1998 | $1.02 | $11.47 |
| June 1998 | $1.45 | $16.42 |
| May 1998 | $0.95 | $10.73 |
| April 1998 | $0.90 | $10.17 |
| March 1998 | $0.86 | $9.70 |
| February 1998 | $0.84 | $9.51 |
| January 1998 | $0.70 | $7.93 |
| December 1997 | $0.69 | $7.84 |
| November 1997 | $0.73 | $8.21 |
| October 1997 | $0.61 | $6.90 |
| September 1997 | $0.57 | $6.44 |
| August 1997 | $0.51 | $5.78 |
| July 1997 | $0.47 | $5.32 |
| June 1997 | $0.49 | $8.30 |
| May 1997 | $0.47 | $8.02 |
| April 1997 | $0.47 | $8.02 |
| March 1997 | $0.44 | $7.46 |
| February 1997 | $0.40 | $6.72 |
| January 1997 | $0.79 | $1.55 |
| December 1996 | $0.79 | $1.55 |
| November 1996 | $0.36 | $6.06 |
| October 1996 | $0.80 | $1.57 |
| September 1996 | $0.36 | $6.16 |
| August 1996 | $0.36 | $6.16 |
| July 1996 | $0.28 | $5.83 |
| June 1996 | $0.62 | $1.22 |
| May 1996 | $0.35 | $7.46 |
| April 1996 | $0.35 | $7.35 |
| March 1996 | $0.35 | $7.35 |
| February 1996 | $0.33 | $7 |
MLGF
Price: $21.60
52 week price:
Dividend Yield: 4.50%
5-year range yield:
Forward Dividend Yield: 4.63%
Payout Ratio: 39.06%
Dividend Per Share: 1.00 USD
Earnings Per Share: 2.28 USD
P/E Ratio: 9.61
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 2500
Market Capitalization: 214.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR5: -4.00%
DGR10: 3.54%
DGR20: 13.23%