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 )

4.636 UNCHANGED
Streaming Delayed Price Updated: 2:02 PM EDT, May 15, 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, 2014 6.060 6.180 6.060 6.060 4,306 -0.11(-1.70%)
Jul 30, 2014 6.150 6.165 6.150 6.165 1,011 +0.00(+0.08%)
Jul 29, 2014 6.160 6.160 6.160 6.160 250 -0.12(-1.91%)
Jul 28, 2014 6.160 6.280 6.160 6.280 748 +0.12(+1.95%)
Jul 25, 2014 6.160 6.160 6.160 6.160 282 +0.00(+0.00%)
Jul 24, 2014 6.160 6.160 6.160 6.160 278 -0.12(-1.97%)
Jul 23, 2014 6.310 6.310 6.280 6.284 1,266 -0.02(-0.25%)
Jul 22, 2014 6.300 6.300 6.300 6.300 868 +0.20(+3.28%)
Jul 21, 2014 6.200 6.230 6.100 6.100 20,410 -0.12(-1.93%)
Jul 18, 2014 6.150 6.220 6.150 6.220 938 +0.06(+0.97%)
Jul 17, 2014 6.180 6.240 6.140 6.160 9,227 -0.08(-1.28%)
Jul 16, 2014 6.200 6.240 6.200 6.240 16,040 +0.00(+0.00%)
Jul 15, 2014 6.170 6.240 6.170 6.240 7,204 +0.08(+1.30%)
Jul 14, 2014 6.240 6.240 6.160 6.160 1,072 -0.10(-1.60%)
Jul 11, 2014 6.200 6.260 6.200 6.260 2,459 +0.04(+0.64%)
Jul 10, 2014 6.220 6.220 6.220 6.220 204 -0.04(-0.64%)
Jul 09, 2014 6.210 6.260 6.210 6.260 4,810 +0.07(+1.07%)
Jul 08, 2014 6.173 6.194 6.173 6.194 570 +0.03(+0.52%)
Jul 07, 2014 6.160 6.200 6.160 6.162 1,847 +0.12(+2.02%)
Jul 03, 2014 6.040 6.040 6.040 0 -0.12(-1.95%)
Jul 02, 2014 6.160 6.160 6.160 6.160 696 +0.01(+0.16%)
Jul 01, 2014 6.070 6.150 6.040 6.150 3,021 +0.05(+0.82%)
Jun 30, 2014 6.000 6.100 6.000 6.100 59,362 +0.09(+1.50%)
Jun 27, 2014 6.040 6.040 6.010 6.010 1,935 -0.02(-0.33%)
Jun 26, 2014 6.030 6.160 6.030 6.030 71,150 -0.13(-2.11%)
Jun 25, 2014 6.160 6.160 6.150 6.160 27,306 +0.00(+0.00%)
Jun 24, 2014 6.140 6.160 6.140 6.160 1,066 +0.08(+1.33%)
Jun 23, 2014 6.090 6.090 6.079 6.079 518 +0.09(+1.49%)
Jun 19, 2014 5.990 5.990 5.990 149 +0.00(+0.00%)
Jun 18, 2014 5.980 6.020 5.980 5.990 6,548 +0.01(+0.17%)
Jun 17, 2014 5.991 5.991 5.980 5.980 1,310 -0.05(-0.83%)
Jun 13, 2014 6.030 6.030 6.030 84 +0.01(+0.17%)
Jun 12, 2014 6.020 6.052 6.020 6.020 4,111 +0.00(+0.00%)
Jun 11, 2014 6.020 6.035 6.020 6.020 43,373 -0.11(-1.79%)
Jun 10, 2014 6.030 6.160 6.030 6.130 14,321 +0.08(+1.32%)
Jun 06, 2014 6.070 6.070 6.020 6.050 5,734 +0.02(+0.33%)
Jun 05, 2014 6.100 6.100 6.030 6.030 2,882 +0.03(+0.50%)
Jun 04, 2014 6.060 6.060 6.000 6.000 3,301 -0.09(-1.48%)
Jun 03, 2014 6.000 6.090 6.000 6.090 5,688 +0.07(+1.15%)
Jun 02, 2014 6.210 6.210 6.000 6.021 5,745 -0.24(-3.82%)
May 30, 2014 6.270 6.270 6.260 6.260 3,131 -0.00(-0.07%)
May 29, 2014 6.130 6.264 6.130 6.264 11,348 +0.16(+2.56%)
May 28, 2014 6.270 6.270 6.108 6.108 1,537 -0.15(-2.37%)
May 27, 2014 6.250 6.270 6.250 6.256 1,004 +0.01(+0.10%)
May 23, 2014 6.250 6.250 6.250 0 +0.02(+0.26%)
May 22, 2014 6.250 6.250 6.234 6.234 865 +0.08(+1.37%)
May 21, 2014 6.050 6.150 6.050 6.150 1,675 +0.10(+1.65%)
May 20, 2014 6.030 6.180 6.030 6.050 21,374 -0.11(-1.85%)
May 19, 2014 6.164 6.164 6.164 6.164 116 +0.16(+2.73%)
May 16, 2014 6.200 6.200 6.000 6.000 705 +0.00(+0.00%)
May 15, 2014 6.030 6.200 6.000 6.000 39,691 +0.05(+0.84%)
May 14, 2014 6.160 6.160 5.950 5.950 91,489 -0.21(-3.41%)
May 13, 2014 6.160 6.160 6.160 6.160 3,418 +0.00(+0.00%)
May 12, 2014 6.050 6.160 6.050 6.160 888 +0.09(+1.45%)
May 09, 2014 6.160 6.160 6.072 6.072 835 +0.02(+0.36%)
May 08, 2014 6.050 6.050 6.050 6.050 433 -0.10(-1.63%)
May 07, 2014 6.150 6.150 6.000 6.150 2,698 +0.05(+0.82%)
May 06, 2014 5.850 6.100 5.850 6.100 144,893 -0.01(-0.16%)
May 05, 2014 6.000 6.160 6.000 6.110 9,094 +0.14(+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.