MALAGA FINANCIAL CORP - Price History
Monthly price history for MLGF (MALAGA FINANCIAL CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $22.60 | $22.60 |
| March 2024 | $22.60 | $22.60 |
| February 2024 | $22.55 | $22.80 |
| January 2024 | $22.89 | $23.14 |
| December 2023 | $22.75 | $23 |
| November 2023 | $22.38 | $24 |
| October 2023 | $21.44 | $23 |
| September 2023 | $21.21 | $22.75 |
| August 2023 | $21.21 | $23 |
| July 2023 | $21.67 | $23.50 |
| June 2023 | $20.75 | $22.50 |
| May 2023 | $20.98 | $23 |
| April 2023 | $20.07 | $22 |
| March 2023 | $20.30 | $22.25 |
| February 2023 | $21.44 | $23.75 |
| January 2023 | $20.86 | $23.11 |
| December 2022 | $20.77 | $23.01 |
| November 2022 | $20.71 | $24.35 |
| October 2022 | $19.56 | $23 |
| September 2022 | $19.61 | $23.05 |
| August 2022 | $19.77 | $23.50 |
| July 2022 | $19.34 | $23 |
| June 2022 | $18.98 | $22.56 |
| May 2022 | $19.54 | $23.50 |
| April 2022 | $21.09 | $25.36 |
| March 2022 | $21 | $25.25 |
| February 2022 | $21.60 | $26.25 |
| January 2022 | $21.03 | $25.55 |
| December 2021 | $21.40 | $26 |
| November 2021 | $19.99 | $25.76 |
| October 2021 | $19.63 | $25.30 |
| September 2021 | $19.01 | $24.50 |
| August 2021 | $18.80 | $24.50 |
| July 2021 | $18.61 | $24.25 |
| June 2021 | $18.61 | $24.25 |
| May 2021 | $18.52 | $24.40 |
| April 2021 | $18.23 | $24.02 |
| March 2021 | $17.38 | $22.91 |
| February 2021 | $17.26 | $23.01 |
| January 2021 | $17.63 | $23.50 |
| December 2020 | $17.63 | $23.50 |
| November 2020 | $16.88 | $23.90 |
| October 2020 | $15.50 | $21.95 |
| September 2020 | $14.83 | $21 |
| August 2020 | $15.33 | $22 |
| July 2020 | $15.12 | $21.70 |
| June 2020 | $14.63 | $21 |
| May 2020 | $15.12 | $22 |
| April 2020 | $13.71 | $19.94 |
| March 2020 | $11.86 | $17.26 |
| February 2020 | $15.67 | $23.16 |
| January 2020 | $15.46 | $22.85 |
| December 2019 | $15.56 | $23 |
| November 2019 | $14.76 | $23.20 |
| October 2019 | $14.34 | $22.55 |
| September 2019 | $14.57 | $22.90 |
| August 2019 | $14.60 | $23.25 |
| July 2019 | $14.69 | $23.40 |
| June 2019 | $14.28 | $22.75 |
| May 2019 | $14.10 | $22.75 |
| April 2019 | $14.87 | $24 |
| March 2019 | $15.80 | $25.50 |
| February 2019 | $15.86 | $25.90 |
| January 2019 | $15.80 | $25.80 |
| December 2018 | $15.92 | $26 |
| November 2018 | $17.02 | $28.10 |
| October 2018 | $16.44 | $27.14 |
| September 2018 | $17.30 | $28.57 |
| August 2018 | $16.98 | $28.33 |
| July 2018 | $18.25 | $30.47 |
| June 2018 | $17.83 | $29.76 |
| May 2018 | $17.12 | $28.87 |
| April 2018 | $17 | $28.67 |
| March 2018 | $16.83 | $28.38 |
| February 2018 | $16.65 | $28.38 |
| January 2018 | $16.76 | $28.57 |
| December 2017 | $16.53 | $28.17 |
| November 2017 | $15.61 | $26.89 |
| October 2017 | $15.32 | $26.40 |
| September 2017 | $15.13 | $26.08 |
| August 2017 | $14.62 | $25.49 |
| July 2017 | $14.07 | $24.54 |
| June 2017 | $13.52 | $23.58 |
| May 2017 | $13.38 | $23.63 |
| April 2017 | $14.12 | $24.94 |
| March 2017 | $13.10 | $23.13 |
| February 2017 | $13.08 | $23.40 |
| January 2017 | $13.17 | $23.57 |
| December 2016 | $13.10 | $23.45 |
| November 2016 | $12.06 | $22 |
| October 2016 | $11.92 | $21.72 |
| September 2016 | $11.57 | $21.09 |
| August 2016 | $11.37 | $21 |
| July 2016 | $11.34 | $20.95 |
| June 2016 | $11.42 | $21.09 |
| May 2016 | $11.09 | $20.75 |
| April 2016 | $10.95 | $20.50 |
| March 2016 | $10.79 | $20.19 |
| February 2016 | $10.57 | $20.04 |
| January 2016 | $10.76 | $20.41 |
| December 2015 | $10.38 | $19.96 |
| November 2015 | $10.04 | $19.41 |
| October 2015 | $10.18 | $19.68 |
| September 2015 | $10.26 | $19.86 |
| August 2015 | $10.18 | $19.96 |
| July 2015 | $10.12 | $19.83 |
| June 2015 | $10.42 | $20.41 |
| May 2015 | $10.11 | $20.04 |
| April 2015 | $10.06 | $19.96 |
| March 2015 | $9.99 | $19.81 |
| February 2015 | $9.95 | $19.97 |
| January 2015 | $9.83 | $19.73 |
| December 2014 | $9.83 | $19.73 |
| November 2014 | $9.08 | $18.59 |
| October 2014 | $9.08 | $18.59 |
| September 2014 | $9.08 | $18.59 |
| August 2014 | $8.84 | $18.30 |
| July 2014 | $8.82 | $18.28 |
| June 2014 | $8.98 | $18.59 |
| May 2014 | $8.66 | $18.14 |
| April 2014 | $8.55 | $17.91 |
| March 2014 | $9.31 | $19.50 |
| February 2014 | $8.35 | $17.69 |
| January 2014 | $8.46 | $17.91 |
| December 2013 | $8.22 | $17.42 |
| November 2013 | $7.87 | $17.01 |
| October 2013 | $7.87 | $17.01 |
| September 2013 | $7.56 | $16.33 |
| August 2013 | $7.27 | $15.88 |
| July 2013 | $7.41 | $16.19 |
| June 2013 | $7.33 | $16.01 |
| May 2013 | $7.30 | $16.14 |
| April 2013 | $7.08 | $15.65 |
| March 2013 | $7.06 | $15.60 |
| February 2013 | $7.18 | $16.05 |
| January 2013 | $6.98 | $15.60 |
| December 2012 | $6.73 | $15.24 |
| November 2012 | $6.66 | $15.19 |
| October 2012 | $7.06 | $16.10 |
| September 2012 | $7.09 | $16.33 |
| August 2012 | $6.93 | $15.96 |
| July 2012 | $6.48 | $14.92 |
| June 2012 | $6.24 | $14.51 |
| May 2012 | $6.10 | $14.19 |
| April 2012 | $5.94 | $13.83 |
| March 2012 | $5.68 | $13.38 |
| February 2012 | $5.59 | $13.15 |
| January 2012 | $5.03 | $11.84 |
| December 2011 | $4.75 | $11.34 |
| November 2011 | $5.09 | $12.15 |
| October 2011 | $5.32 | $12.70 |
| September 2011 | $4.96 | $11.96 |
| August 2011 | $5.12 | $12.34 |
| July 2011 | $5.59 | $13.47 |
| June 2011 | $5.52 | $13.42 |
| May 2011 | $5.84 | $14.20 |
| April 2011 | $6.15 | $14.97 |
| March 2011 | $6.48 | $15.87 |
| February 2011 | $6.14 | $15.06 |
| January 2011 | $6.62 | $16.24 |
| December 2010 | $5.56 | $13.83 |
| November 2010 | $6.08 | $15.15 |
| October 2010 | $5.79 | $14.42 |
| September 2010 | $5.78 | $14.51 |
| August 2010 | $5.78 | $14.51 |
| July 2010 | $5.42 | $13.60 |
| June 2010 | $5.73 | $14.51 |
| May 2010 | $4.39 | $11.11 |
| April 2010 | $4.78 | $12.11 |
| March 2010 | $4.53 | $11.56 |
| February 2010 | $4.53 | $11.56 |
| January 2010 | $4.62 | $11.79 |
| December 2009 | $4.53 | $11.66 |
| November 2009 | $4.54 | $11.70 |
| October 2009 | $5.04 | $12.97 |
| September 2009 | $4.62 | $11.97 |
| August 2009 | $4.11 | $10.66 |
| July 2009 | $3.85 | $9.98 |
| June 2009 | $3.81 | $9.98 |
| May 2009 | $3.81 | $9.98 |
| April 2009 | $3.38 | $8.84 |
| March 2009 | $3.42 | $9.07 |
| February 2009 | $3.42 | $9.07 |
| January 2009 | $3.42 | $9.07 |
| December 2008 | $3.38 | $9.07 |
| November 2008 | $3.38 | $9.07 |
| October 2008 | $3.72 | $9.98 |
| September 2008 | $3.18 | $8.62 |
| August 2008 | $3.18 | $8.62 |
| July 2008 | $3.68 | $9.98 |
| June 2008 | $3.81 | $10.43 |
| May 2008 | $3.96 | $10.84 |
| April 2008 | $4.11 | $11.25 |
| March 2008 | $4.10 | $11.34 |
| February 2008 | $4.10 | $11.34 |
| January 2008 | $3.35 | $9.25 |
| December 2007 | $3.26 | $9.12 |
| November 2007 | $3.05 | $8.53 |
| October 2007 | $3.26 | $9.12 |
| September 2007 | $3.15 | $8.89 |
| August 2007 | $3.26 | $9.21 |
| July 2007 | $3.28 | $9.25 |
| June 2007 | $3.28 | $9.25 |
| May 2007 | $3.48 | $9.93 |
| April 2007 | $3.58 | $10.20 |
| March 2007 | $3.62 | $10.43 |
| February 2007 | $3.20 | $9.21 |
| January 2007 | $3.29 | $9.48 |
| December 2006 | $3.34 | $9.61 |
| November 2006 | $3.29 | $9.57 |
| October 2006 | $3.27 | $9.52 |
| September 2006 | $3.09 | $9.08 |
| August 2006 | $3.40 | $9.98 |
| July 2006 | $3.71 | $10.88 |
| June 2006 | $3.52 | $10.43 |
| May 2006 | $3.83 | $11.34 |
| April 2006 | $4.06 | $12.02 |
| March 2006 | $3.95 | $11.79 |
| February 2006 | $3.83 | $11.43 |
| January 2006 | $3.65 | $10.88 |
| December 2005 | $4.09 | $12.20 |
| November 2005 | $4.30 | $12.92 |
| October 2005 | $4.23 | $12.70 |
| September 2005 | $4.50 | $13.60 |
| August 2005 | $4.05 | $12.24 |
| July 2005 | $4.10 | $12.38 |
| June 2005 | $3.97 | $12.06 |
| May 2005 | $3.94 | $11.97 |
| April 2005 | $4.27 | $12.97 |
| March 2005 | $4.13 | $12.56 |
| February 2005 | $4.08 | $12.47 |
| January 2005 | $3.93 | $12.02 |
| December 2004 | $3.84 | $11.79 |
| November 2004 | $3.84 | $11.79 |
| October 2004 | $3.54 | $10.88 |
| September 2004 | $3.54 | $10.88 |
| August 2004 | $3.50 | $10.84 |
| July 2004 | $3.81 | $11.79 |
| June 2004 | $3.81 | $11.79 |
| May 2004 | $3.34 | $10.34 |
| April 2004 | $3.28 | $10.66 |
| March 2004 | $3.28 | $10.66 |
| February 2004 | $3.21 | $10.43 |
| January 2004 | $3.10 | $10.07 |
| December 2003 | $2.98 | $9.66 |
| November 2003 | $3 | $9.75 |
| October 2003 | $3.21 | $10.43 |
| September 2003 | $4.19 | $13.60 |
| August 2003 | $2.53 | $8.21 |
| July 2003 | $2.47 | $8.03 |
| June 2003 | $2.38 | $7.71 |
| May 2003 | $2.38 | $7.71 |
| April 2003 | $2.42 | $7.86 |
| March 2003 | $2.38 | $7.72 |
| February 2003 | $2.30 | $7.48 |
| January 2003 | $2.38 | $7.71 |
| December 2002 | $2.18 | $7.08 |
| November 2002 | $2.30 | $7.48 |
| October 2002 | $2.38 | $7.71 |
| September 2002 | $2.38 | $7.71 |
| August 2002 | $2.24 | $7.26 |
| July 2002 | $2.02 | $6.58 |
| June 2002 | $2.24 | $7.26 |
| May 2002 | $2.24 | $7.26 |
| April 2002 | $1.69 | $9.16 |
| March 2002 | $1.63 | $8.84 |
| February 2002 | $1.58 | $8.53 |
| January 2002 | $1.59 | $8.62 |
| December 2001 | $1.53 | $8.30 |
| November 2001 | $1.53 | $8.28 |
| October 2001 | $1.34 | $7.26 |
| September 2001 | $1.59 | $8.62 |
| August 2001 | $1.36 | $7.35 |
| July 2001 | $1.29 | $6.98 |
| June 2001 | $1.22 | $6.58 |
| May 2001 | $1.22 | $6.58 |
| April 2001 | $1.20 | $6.50 |
| March 2001 | $1.09 | $5.90 |
| February 2001 | $1.26 | $6.80 |
| January 2001 | $1.22 | $6.58 |
| December 2000 | $1.32 | $7.14 |
| November 2000 | $1.17 | $6.35 |
| October 2000 | $1.30 | $7.03 |
| September 2000 | $1.30 | $7.03 |
| August 2000 | $1.24 | $6.69 |
| July 2000 | $1.09 | $7.88 |
| June 2000 | $1.16 | $8.39 |
| May 2000 | $1.26 | $9.07 |
| April 2000 | $1.26 | $9.07 |
| March 2000 | $1.29 | $9.30 |
| February 2000 | $1.12 | $8.05 |
| January 2000 | $1.16 | $8.39 |
| December 1999 | $1.27 | $9.18 |
| November 1999 | $1.19 | $8.62 |
| October 1999 | $1.16 | $8.39 |
| September 1999 | $1.13 | $8.16 |
| August 1999 | $1.16 | $8.39 |
| July 1999 | $1.13 | $8.16 |
| June 1999 | $1.13 | $8.16 |
| May 1999 | $1.16 | $8.39 |
| April 1999 | $1.21 | $8.75 |
| March 1999 | $1.08 | $7.78 |
| February 1999 | $1.08 | $7.78 |
| January 1999 | $1.08 | $7.78 |
| December 1998 | $1.08 | $7.78 |
| November 1998 | $1.11 | $7.99 |
| October 1998 | $1.08 | $7.78 |
| September 1998 | $1.12 | $12.09 |
| August 1998 | $1.12 | $12.09 |
| July 1998 | $1.23 | $13.28 |
| June 1998 | $1.76 | $19 |
| May 1998 | $1.15 | $12.42 |
| April 1998 | $1.09 | $11.77 |
| March 1998 | $1.04 | $11.23 |
| February 1998 | $1.02 | $11.01 |
| January 1998 | $0.85 | $9.18 |
| December 1997 | $0.84 | $9.07 |
| November 1997 | $0.88 | $9.50 |
| October 1997 | $0.74 | $7.99 |
| September 1997 | $0.69 | $7.45 |
| August 1997 | $0.62 | $6.70 |
| July 1997 | $0.57 | $6.16 |
| June 1997 | $0.59 | $9.61 |
| May 1997 | $0.57 | $9.29 |
| April 1997 | $0.57 | $9.29 |
| March 1997 | $0.53 | $8.64 |
| February 1997 | $0.48 | $7.77 |
| January 1997 | $0.79 | $1.55 |
| December 1996 | $0.79 | $1.55 |
| November 1996 | $0.43 | $7.02 |
| October 1996 | $0.80 | $1.57 |
| September 1996 | $0.44 | $7.13 |
| August 1996 | $0.44 | $7.13 |
| July 1996 | $0.33 | $6.75 |
| June 1996 | $0.62 | $1.22 |
| May 1996 | $0.43 | $8.64 |
| April 1996 | $0.42 | $8.50 |
| March 1996 | $0.42 | $8.50 |
| February 1996 | $0.40 | $8.10 |
MLGF
Price: $22.80
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.39%
Payout Ratio: 41.36%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 2.42 USD
P/E Ratio: 9.55
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 2500
Market Capitalization: 202.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR10: 2.96%