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 )

4.900 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 30, 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 31, 2017 4.588 4.590 4.572 4.590 1,938 -0.06(-1.29%)
Jul 28, 2017 4.650 4.650 4.522 4.650 2,477 +0.12(+2.65%)
Jul 27, 2017 4.950 4.950 4.530 4.530 3,242 -0.35(-7.17%)
Jul 26, 2017 4.990 4.990 4.800 4.880 6,425 +0.01(+0.21%)
Jul 25, 2017 4.940 4.990 4.870 4.870 4,253 -0.01(-0.31%)
Jul 24, 2017 4.946 4.990 4.885 4.885 1,930 +0.13(+2.84%)
Jul 21, 2017 4.605 4.800 4.605 4.750 3,328 +0.19(+4.08%)
Jul 20, 2017 4.530 4.580 4.490 4.564 52,059 -0.00(-0.02%)
Jul 19, 2017 4.580 4.580 4.565 4.565 1,869 -0.01(-0.33%)
Jul 18, 2017 4.570 4.580 4.570 4.580 1,350 +0.01(+0.22%)
Jul 17, 2017 4.570 4.570 4.506 4.570 1,471 +0.02(+0.35%)
Jul 14, 2017 4.554 4.554 4.506 4.554 556 -0.02(-0.35%)
Jul 13, 2017 4.530 4.570 4.498 4.570 15,106 -0.03(-0.65%)
Jul 12, 2017 4.498 4.600 4.498 4.600 2,316 +0.13(+2.95%)
Jul 11, 2017 4.492 4.492 4.468 4.468 409 -0.03(-0.71%)
Jul 10, 2017 4.478 4.500 4.445 4.500 4,177 +0.00(+0.03%)
Jul 07, 2017 4.370 4.500 4.370 4.499 6,968 +0.02(+0.55%)
Jul 06, 2017 4.474 4.474 4.474 4.474 235 -0.03(-0.58%)
Jul 05, 2017 4.480 4.500 4.480 4.500 789 +0.00(+0.00%)
Jul 03, 2017 4.482 4.500 4.482 4.500 1,080 +0.00(+0.00%)
Jun 30, 2017 4.500 4.500 4.490 4.500 52,249 +0.00(+0.00%)
Jun 29, 2017 4.478 4.500 4.475 4.500 2,679 +0.00(+0.00%)
Jun 28, 2017 4.476 4.500 4.440 4.500 3,912 +0.00(+0.00%)
Jun 27, 2017 4.500 4.500 4.476 4.500 7,057 +0.09(+1.95%)
Jun 26, 2017 4.470 4.470 4.406 4.414 1,253 -0.09(-1.91%)
Jun 23, 2017 4.460 4.500 4.410 4.500 13,690 +0.03(+0.72%)
Jun 22, 2017 4.468 4.500 4.468 4.468 3,299 -0.10(-2.23%)
Jun 21, 2017 4.562 4.570 4.525 4.570 3,087 -0.03(-0.65%)
Jun 20, 2017 4.590 4.610 4.540 4.600 201,162 +0.01(+0.22%)
Jun 19, 2017 4.572 4.590 4.572 4.590 7,030 +0.00(+0.00%)
Jun 16, 2017 4.550 4.590 4.550 4.590 1,547 +0.00(+0.00%)
Jun 15, 2017 4.580 4.590 4.550 4.590 6,459 +0.03(+0.70%)
Jun 14, 2017 4.556 4.590 4.420 4.558 1,310 -0.03(-0.70%)
Jun 13, 2017 4.544 4.590 4.544 4.590 2,039 +0.04(+0.88%)
Jun 12, 2017 4.390 4.550 4.390 4.550 3,078 -0.02(-0.44%)
Jun 09, 2017 4.532 4.590 4.360 4.570 3,146 +0.11(+2.47%)
Jun 08, 2017 4.550 4.590 4.460 4.460 1,754 -0.13(-2.83%)
Jun 07, 2017 4.525 4.590 4.525 4.590 1,173 +0.04(+0.92%)
Jun 06, 2017 4.465 4.548 4.465 4.548 1,871 +0.05(+1.07%)
Jun 05, 2017 4.554 4.554 4.500 4.500 1,927 +0.06(+1.26%)
Jun 02, 2017 4.480 4.480 4.444 4.444 1,231 -0.04(-0.80%)
Jun 01, 2017 4.260 4.480 4.260 4.480 894 +0.04(+0.90%)
May 31, 2017 4.280 4.480 4.280 4.440 4,279 -0.01(-0.22%)
May 30, 2017 4.412 4.450 4.306 4.450 1,178 +0.00(+0.00%)
May 26, 2017 4.440 4.450 4.422 4.450 1,821 +0.04(+0.82%)
May 25, 2017 4.414 4.450 4.414 4.414 2,267 +0.10(+2.29%)
May 24, 2017 4.340 4.350 4.270 4.315 8,418 -0.03(-0.76%)
May 23, 2017 4.348 4.370 4.348 4.348 884 +0.06(+1.35%)
May 22, 2017 4.338 4.360 4.212 4.290 4,571 -0.06(-1.47%)
May 19, 2017 4.354 4.354 4.354 4.354 797 +0.09(+2.21%)
May 18, 2017 4.376 4.400 4.250 4.260 7,051 -0.15(-3.31%)
May 17, 2017 4.402 4.440 4.402 4.406 1,355 -0.01(-0.32%)
May 16, 2017 4.280 4.420 4.240 4.420 19,302 +0.03(+0.57%)
May 15, 2017 4.420 4.420 4.395 4.395 7,953 +0.14(+3.22%)
May 12, 2017 4.372 4.372 4.258 4.258 2,065 -0.09(-2.11%)
May 11, 2017 4.410 4.410 4.275 4.350 2,012 -0.07(-1.63%)
May 10, 2017 4.340 4.422 4.340 4.422 790 +0.07(+1.54%)
May 09, 2017 4.382 4.382 4.328 4.355 2,738 -0.01(-0.23%)
May 08, 2017 4.394 4.394 4.365 4.365 1,539 +0.00(+0.07%)
May 05, 2017 4.356 4.362 4.340 4.362 736 +0.02(+0.51%)
May 04, 2017 4.340 4.340 4.295 4.340 3,264 -0.11(-2.43%)
May 03, 2017 4.460 4.460 4.430 4.448 2,039 -0.08(-1.81%)
May 02, 2017 4.494 4.530 4.494 4.530 87,570 +0.10(+2.35%)
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.