Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Malayan Banking Berhad (OP: MLYBY )

4.800 -0.023 (-0.48%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2019 4.250 4.250 4.250 0 +0.00(+0.00%)
Jul 29, 2019 4.130 4.250 4.130 4.250 786 +0.11(+2.66%)
Jul 26, 2019 4.140 4.140 4.140 83 +0.00(+0.00%)
Jul 24, 2019 4.140 4.140 4.140 0 -0.05(-1.19%)
Jul 23, 2019 4.190 4.190 4.190 4.190 600 +0.00(+0.00%)
Jul 22, 2019 4.190 4.190 4.190 75 +0.00(+0.00%)
Jul 19, 2019 4.280 4.315 4.190 4.190 10,900 -0.17(-3.84%)
Jul 18, 2019 4.357 4.357 4.357 4.357 215 +0.12(+2.77%)
Jul 17, 2019 4.240 4.240 4.240 4.240 256 -0.01(-0.24%)
Jul 16, 2019 4.380 4.380 4.250 4.250 980 -0.15(-3.41%)
Jul 15, 2019 4.400 4.400 4.400 4.400 277 -0.05(-1.12%)
Jul 12, 2019 4.250 4.450 4.240 4.450 24,600 +0.20(+4.71%)
Jul 11, 2019 4.250 4.250 4.250 4.250 604 +0.01(+0.24%)
Jul 10, 2019 4.410 4.410 4.240 4.240 9,516 -0.16(-3.64%)
Jul 08, 2019 4.400 4.400 4.400 0 -0.03(-0.68%)
Jul 05, 2019 4.330 4.430 4.330 4.430 300 +0.12(+2.90%)
Jul 03, 2019 4.270 4.305 4.270 4.305 2,500 +0.06(+1.53%)
Jul 02, 2019 4.240 4.240 4.240 4.240 295 -0.09(-2.08%)
Jul 01, 2019 4.250 4.330 4.240 4.330 3,680 +0.04(+1.05%)
Jun 27, 2019 4.285 4.285 4.285 0 +0.00(+0.00%)
Jun 26, 2019 4.285 4.285 4.285 4.285 218 +0.04(+0.82%)
Jun 25, 2019 4.265 4.265 4.250 4.250 222 -0.03(-0.58%)
Jun 20, 2019 4.275 4.275 4.275 0 -0.04(-0.93%)
Jun 17, 2019 4.315 4.315 4.315 0 +0.04(+0.91%)
Jun 14, 2019 4.276 4.276 4.276 134 +0.00(+0.00%)
Jun 13, 2019 4.250 4.276 4.250 4.276 230 -0.06(-1.47%)
Jun 12, 2019 4.272 4.340 4.250 4.340 1,019 +0.06(+1.52%)
Jun 11, 2019 4.315 4.410 4.275 4.275 418 -0.01(-0.35%)
Jun 10, 2019 4.290 4.290 4.290 8 +0.00(+0.00%)
Jun 06, 2019 4.290 4.290 4.290 0 +0.05(+1.18%)
Jun 05, 2019 4.240 4.240 4.240 4.240 263 +0.00(+0.00%)
Jun 03, 2019 4.240 4.240 4.240 0 +0.00(+0.00%)
May 31, 2019 4.240 4.240 4.240 4.240 800 +0.02(+0.47%)
May 29, 2019 4.220 4.220 4.220 0 -0.01(-0.24%)
May 28, 2019 4.230 4.230 4.230 4.230 11,061 -0.03(-0.70%)
May 24, 2019 4.260 4.260 4.260 29 +0.00(+0.00%)
May 23, 2019 4.210 4.260 4.210 4.260 842 -0.08(-1.79%)
May 20, 2019 4.338 4.338 4.338 0 +0.00(+0.00%)
May 17, 2019 4.338 4.338 4.338 34 +0.00(+0.00%)
May 14, 2019 4.338 4.338 4.338 0 +0.16(+3.77%)
May 13, 2019 4.180 4.180 4.180 4.180 2,056 -0.11(-2.51%)
May 10, 2019 4.287 4.287 4.287 184 +0.00(+0.00%)
May 08, 2019 4.287 4.287 4.287 0 -0.06(-1.38%)
May 06, 2019 4.348 4.348 4.348 0 -0.13(-2.96%)
May 03, 2019 4.480 4.480 4.480 4.480 400 +0.05(+1.13%)
May 01, 2019 4.430 4.430 4.430 0 +0.00(+0.00%)
Apr 29, 2019 4.430 4.430 4.430 0 +0.00(+0.00%)
Apr 26, 2019 4.480 4.480 4.327 4.430 5,200 -0.05(-1.18%)
Apr 25, 2019 4.330 4.483 4.330 4.483 2,511 -0.04(-0.82%)
Apr 24, 2019 4.470 4.520 4.470 4.520 411 +0.07(+1.69%)
Apr 23, 2019 4.400 4.445 4.400 4.445 751 +0.19(+4.34%)
Apr 22, 2019 4.260 4.260 4.260 22 +0.00(+0.00%)
Apr 18, 2019 4.260 4.260 4.260 4.260 100 -0.15(-3.40%)
Apr 16, 2019 4.410 4.410 4.410 0 +0.00(+0.00%)
Apr 15, 2019 4.410 4.410 4.410 4.410 848 -0.02(-0.45%)
Apr 12, 2019 4.430 4.430 4.430 4.430 300 -0.05(-1.12%)
Apr 11, 2019 4.410 4.550 4.410 4.480 5,071 +0.05(+1.13%)
Apr 10, 2019 4.500 4.500 4.430 4.430 4,595 -0.07(-1.56%)
Apr 09, 2019 4.470 4.500 4.470 4.500 1,200 -0.15(-3.23%)
Apr 08, 2019 4.650 4.650 4.650 3 +0.00(+0.00%)
Apr 05, 2019 4.650 4.650 4.650 4.650 100 +0.16(+3.56%)
Apr 02, 2019 4.490 4.490 4.490 0 +0.00(+0.00%)
Apr 01, 2019 4.490 4.490 4.490 38 +0.00(+0.00%)
Mar 29, 2019 4.490 4.490 4.490 4.490 3,100 +0.10(+2.28%)
Mar 28, 2019 4.390 4.390 4.390 4.390 411 -0.06(-1.35%)
Mar 25, 2019 4.450 4.450 4.450 0 -0.21(-4.51%)
Mar 22, 2019 4.660 4.660 4.660 9 +0.00(+0.00%)
Mar 19, 2019 4.660 4.660 4.660 0 +0.00(+0.00%)
Mar 18, 2019 4.518 4.720 4.518 4.660 4,958 +0.12(+2.64%)
Mar 15, 2019 4.590 4.590 4.540 4.540 33,400 -0.19(-4.02%)
Mar 12, 2019 4.730 4.730 4.730 0 -0.05(-1.05%)
Mar 11, 2019 4.771 4.780 4.771 4.780 281 +0.03(+0.63%)
Mar 07, 2019 4.750 4.750 4.750 0 +0.00(+0.00%)
Mar 05, 2019 4.750 4.750 4.750 0 -0.01(-0.25%)
Mar 04, 2019 4.780 4.780 4.762 4.762 515 +0.01(+0.25%)
Mar 01, 2019 4.640 4.750 4.640 4.750 300 -0.05(-1.04%)
Feb 28, 2019 4.800 4.800 4.800 4.800 329 +0.14(+3.00%)
Feb 27, 2019 4.810 4.820 4.660 4.660 18,135 -0.15(-3.12%)
Feb 26, 2019 4.810 4.810 4.810 4.810 112 -0.01(-0.21%)
Feb 25, 2019 4.820 4.820 4.820 14 +0.00(+0.00%)
Feb 22, 2019 4.820 4.820 4.820 4.820 200 +0.19(+4.10%)
Feb 21, 2019 4.630 4.630 4.630 4.630 300 +0.07(+1.54%)
Feb 19, 2019 4.560 4.560 4.560 0 -0.22(-4.60%)
Feb 15, 2019 4.780 4.780 4.780 4.780 500 +0.18(+3.91%)
Feb 14, 2019 4.850 4.850 4.600 4.600 517 -0.06(-1.20%)
Feb 13, 2019 4.656 4.656 4.656 4.656 110 -0.15(-3.20%)
Feb 12, 2019 4.810 4.810 4.810 4.810 279 +0.15(+3.13%)
Feb 11, 2019 4.664 4.664 4.664 4.664 319 -0.07(-1.40%)
Feb 08, 2019 4.730 4.730 4.730 36 +0.00(+0.00%)
Feb 06, 2019 4.730 4.730 4.730 0 +0.13(+2.83%)
Feb 05, 2019 4.600 4.600 4.600 4.600 418 +0.01(+0.22%)
Feb 04, 2019 4.590 4.590 4.590 4.590 5,000 +0.01(+0.22%)
Feb 01, 2019 4.715 4.715 4.580 4.580 20,100 +0.00(+0.00%)
Jan 31, 2019 4.580 4.580 4.580 4.580 484 -0.28(-5.66%)
Jan 30, 2019 4.855 4.855 4.855 4.855 236 +0.02(+0.31%)
Jan 29, 2019 4.570 4.840 4.570 4.840 732 +0.04(+0.83%)
Jan 28, 2019 4.800 4.800 4.800 26 +0.00(+0.00%)
Jan 25, 2019 4.570 4.800 4.570 4.800 28,000 +0.11(+2.40%)
Jan 24, 2019 4.688 4.688 4.688 4.688 184 -0.01(-0.27%)
Jan 22, 2019 4.700 4.700 4.700 0 +0.00(+0.00%)
Jan 18, 2019 4.700 4.700 4.700 815 +0.00(+0.00%)
Jan 17, 2019 4.624 4.700 4.624 4.700 950 -0.15(-3.09%)
Jan 16, 2019 4.585 5.000 4.585 4.850 2,668 +0.64(+15.20%)
Jan 15, 2019 4.210 4.210 4.210 4.210 566 -0.31(-6.78%)
Jan 14, 2019 4.516 4.516 4.516 4.516 1,031 -0.48(-9.68%)
Jan 11, 2019 4.210 5.000 4.210 5.000 200 +0.32(+6.84%)
Jan 08, 2019 4.680 4.680 4.680 0 +0.00(+0.00%)
Jan 07, 2019 4.680 4.680 4.680 4.680 358 +0.19(+4.32%)
Jan 04, 2019 4.555 4.670 4.486 4.486 900 +0.36(+8.62%)
Jan 02, 2019 4.130 4.130 4.130 0 -0.53(-11.37%)
Dec 31, 2018 4.660 4.660 4.660 4.660 200 +0.52(+12.56%)
Dec 28, 2018 4.140 4.140 4.140 4.140 600 -0.73(-14.99%)
Dec 26, 2018 4.870 4.870 4.870 0 +0.32(+7.03%)
Dec 20, 2018 4.550 4.550 4.550 0 +0.00(+0.00%)
Dec 19, 2018 4.550 4.550 4.550 4.550 145 -0.31(-6.38%)
Dec 18, 2018 4.300 4.860 4.300 4.860 5,272 +0.06(+1.25%)
Dec 17, 2018 4.385 4.800 4.330 4.800 2,973 +0.23(+5.07%)
Dec 14, 2018 4.380 4.569 4.380 4.569 300 -0.41(-8.26%)
Dec 13, 2018 4.980 4.980 4.980 4.980 358 +0.37(+8.07%)
Dec 07, 2018 4.608 4.608 4.608 0 -0.14(-2.99%)
Dec 06, 2018 4.700 4.750 4.700 4.750 5,747 +0.15(+3.26%)
Nov 29, 2018 4.600 4.600 4.600 4.600 192 +0.00(+0.00%)
Nov 28, 2018 4.600 4.600 4.600 0 -0.09(-1.92%)
Nov 27, 2018 4.260 4.690 4.260 4.690 1,600 +0.00(+0.00%)
Nov 26, 2018 4.640 4.690 4.640 4.690 1,972 +0.88(+23.10%)
Nov 21, 2018 3.810 3.810 3.810 0 -0.04(-1.04%)
Nov 20, 2018 3.850 3.850 3.850 3.850 1,505 -0.05(-1.28%)
Nov 19, 2018 3.800 3.900 3.800 3.900 34,652 -0.63(-13.91%)
Nov 16, 2018 3.800 4.530 3.800 4.530 400 +0.01(+0.22%)
Nov 13, 2018 4.520 4.520 4.520 0 +0.17(+3.95%)
Nov 12, 2018 4.370 4.370 4.348 24,046 -0.02(-0.50%)
Nov 09, 2018 4.380 4.380 4.370 4.370 700 -0.12(-2.67%)
Nov 07, 2018 4.490 4.490 4.490 0 +0.09(+2.05%)
Nov 06, 2018 4.400 4.400 4.400 4.400 5,000 +0.00(+0.00%)
Nov 05, 2018 4.400 4.400 4.400 51 +0.00(+0.00%)
Nov 02, 2018 4.460 4.460 4.400 4.400 200 -0.04(-0.90%)
Nov 01, 2018 4.440 4.440 4.440 4.440 300 +0.08(+1.83%)
Oct 30, 2018 4.360 4.360 4.360 0 -0.04(-0.91%)
Oct 29, 2018 4.400 4.400 4.400 4.400 26,949 -0.02(-0.45%)
Oct 26, 2018 4.420 4.420 4.420 136 +0.00(+0.00%)
Oct 24, 2018 4.420 4.420 4.420 0 -0.13(-2.86%)
Oct 19, 2018 4.550 4.550 4.550 0 +0.01(+0.22%)
Oct 18, 2018 4.582 4.582 4.540 4.540 599 -0.17(-3.61%)
Oct 17, 2018 4.710 4.710 4.710 4.710 607 -0.19(-3.88%)
Oct 16, 2018 4.900 4.900 4.900 4.900 230 +0.38(+8.41%)
Oct 15, 2018 4.510 4.520 4.510 4.520 670 -0.06(-1.27%)
Oct 12, 2018 4.578 4.578 4.578 4.578 1,600 +0.17(+3.81%)
Oct 11, 2018 4.610 4.610 4.410 4.410 1,055 -0.29(-6.11%)
Oct 10, 2018 4.697 4.697 4.697 0 +0.06(+1.23%)
Oct 08, 2018 4.640 4.640 4.640 0 +0.00(+0.00%)
Oct 05, 2018 4.640 4.640 4.640 76 +0.00(+0.00%)
Oct 04, 2018 4.310 4.640 4.310 4.640 475 -0.01(-0.22%)
Oct 02, 2018 4.650 4.650 4.650 0 -0.04(-0.80%)
Oct 01, 2018 4.688 4.688 4.688 9 +0.00(+0.00%)
Sep 28, 2018 4.668 4.688 4.668 4.688 600 +0.33(+7.51%)
Sep 27, 2018 4.360 4.360 4.360 4.360 1,355 -0.28(-6.03%)
Sep 26, 2018 4.650 4.650 4.640 4.640 16,895 -0.12(-2.56%)
Sep 21, 2018 4.762 4.762 4.762 0 -0.05(-1.00%)
Sep 20, 2018 4.810 4.810 4.810 4.810 26,708 +0.18(+3.89%)
Sep 19, 2018 4.630 4.630 4.630 4.630 482,629 +0.36(+8.43%)
Sep 18, 2018 4.320 4.320 4.270 4.270 2,397 -0.48(-10.11%)
Sep 14, 2018 4.750 4.750 4.750 0 +0.00(+0.00%)
Sep 13, 2018 4.240 4.750 4.240 4.750 435 -0.05(-1.04%)
Sep 11, 2018 4.800 4.800 4.800 0 +0.00(+0.00%)
Sep 10, 2018 4.680 4.800 4.680 4.800 1,410 +0.10(+2.13%)
Sep 07, 2018 4.700 4.700 4.700 4.700 300 -0.18(-3.69%)
Sep 04, 2018 4.880 4.880 4.880 0 +0.00(+0.00%)
Aug 31, 2018 4.880 4.880 4.880 0 +0.05(+1.04%)
Aug 29, 2018 4.830 4.830 4.830 0 +0.00(+0.00%)
Aug 27, 2018 4.830 4.830 4.830 0 +0.00(+0.00%)
Aug 23, 2018 4.830 4.830 4.830 0 +0.00(+0.00%)
Aug 22, 2018 4.830 4.830 4.830 4.830 2,021 -0.05(-1.02%)
Aug 20, 2018 4.880 4.880 4.880 0 +0.33(+7.25%)
Aug 17, 2018 4.520 4.550 4.500 4.550 15,300 +0.45(+10.98%)
Aug 16, 2018 4.100 4.100 4.100 4.100 134 -0.78(-15.98%)
Aug 15, 2018 4.880 4.880 4.880 4.880 386 -0.21(-4.13%)
Aug 14, 2018 4.830 5.090 4.830 5.090 443 +0.57(+12.61%)
Aug 13, 2018 4.940 4.940 4.520 4.520 11,951 -0.43(-8.69%)
Aug 09, 2018 4.950 4.950 4.950 0 +0.00(+0.00%)
Aug 08, 2018 4.950 4.950 4.950 4 +0.00(+0.00%)
Aug 07, 2018 4.950 4.950 4.950 4.950 100 +0.20(+4.17%)
Aug 06, 2018 4.752 4.752 4.752 47 +0.00(+0.00%)
Aug 03, 2018 4.752 4.752 4.752 4.752 1,400 +0.00(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.