Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magyar Bancorp Inc (NQ: MGYR )

10.98 UNCHANGED
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 7, 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 (%)
Apr 30, 2020 6.979 6.979 6.979 6.979 336 +0.27(+4.05%)
Apr 29, 2020 6.778 6.786 6.708 6.708 1,375 -0.22(-3.24%)
Apr 28, 2020 6.932 6.932 6.932 25 +0.00(+0.00%)
Apr 27, 2020 6.932 6.932 6.932 6.932 161 +0.07(+1.00%)
Apr 23, 2020 6.864 6.864 6.864 0 +0.45(+7.09%)
Apr 21, 2020 6.410 6.410 6.410 0 -0.44(-6.40%)
Apr 16, 2020 6.848 6.848 6.848 0 -0.29(-4.02%)
Apr 13, 2020 7.135 7.135 7.135 0 +0.00(+0.00%)
Apr 09, 2020 7.135 7.135 7.135 2 +0.00(+0.00%)
Apr 08, 2020 7.135 7.135 7.135 30 +0.00(+0.00%)
Apr 07, 2020 7.135 7.135 7.135 7.135 750 +0.73(+11.38%)
Apr 06, 2020 6.599 6.697 6.406 6.406 2,268 -0.21(-3.17%)
Apr 03, 2020 6.615 6.615 6.615 6.615 128 -0.60(-8.28%)
Apr 01, 2020 7.212 7.212 7.212 0 +0.23(+3.33%)
Mar 31, 2020 6.979 7.014 6.979 6.979 9,084 -0.03(-0.50%)
Mar 30, 2020 6.979 7.014 6.979 7.014 2,421 +0.03(+0.50%)
Mar 27, 2020 6.979 6.979 6.979 6.979 2,063 -0.21(-2.98%)
Mar 26, 2020 7.194 7.194 7.194 7.194 335 +0.26(+3.77%)
Mar 25, 2020 6.933 6.933 6.933 185 +0.00(+0.00%)
Mar 24, 2020 6.958 6.958 6.933 6.933 689 +0.11(+1.59%)
Mar 23, 2020 6.824 6.824 6.824 6.824 323 -0.16(-2.22%)
Mar 19, 2020 6.979 6.979 6.979 0 +0.16(+2.27%)
Mar 18, 2020 6.824 6.824 6.824 6.824 1,163 -0.11(-1.62%)
Mar 17, 2020 6.902 6.936 6.902 6.936 647 -0.09(-1.27%)
Mar 16, 2020 7.032 7.032 6.747 7.026 6,848 -0.07(-0.98%)
Mar 13, 2020 7.096 7.096 7.096 6 +0.00(+0.00%)
Mar 12, 2020 6.700 7.425 6.700 7.096 9,654 -0.67(-8.59%)
Mar 11, 2020 7.957 7.957 7.763 217 -0.19(-2.44%)
Mar 10, 2020 7.988 7.988 7.957 7.957 3,552 -0.35(-4.25%)
Mar 09, 2020 7.794 8.309 7.794 8.309 3,146 -0.45(-5.18%)
Mar 06, 2020 8.763 8.763 8.763 8.763 128 -0.00(-0.03%)
Mar 05, 2020 8.766 8.766 8.740 8.766 992 -0.35(-3.88%)
Mar 03, 2020 9.120 9.120 9.120 0 -0.38(-4.00%)
Mar 02, 2020 9.500 9.500 9.500 20 +0.00(+0.00%)
Feb 28, 2020 9.500 9.500 9.500 9.500 128 +0.00(+0.00%)
Feb 27, 2020 9.314 9.515 9.314 9.500 7,143 -0.01(-0.08%)
Feb 26, 2020 9.508 9.508 9.508 125 +0.00(+0.00%)
Feb 25, 2020 9.508 9.620 9.508 9.508 24,588 -0.00(-0.00%)
Feb 24, 2020 9.508 9.620 9.508 9.508 2,965 -0.08(-0.85%)
Feb 19, 2020 9.590 9.590 9.590 0 -0.10(-1.07%)
Feb 18, 2020 9.694 9.694 9.694 9.694 189 +0.16(+1.71%)
Feb 14, 2020 9.512 9.546 9.512 9.531 644 -0.06(-0.66%)
Feb 12, 2020 9.594 9.594 9.594 0 -0.18(-1.82%)
Feb 11, 2020 9.771 9.771 9.771 1 +0.00(+0.00%)
Feb 10, 2020 9.771 9.771 9.771 9.771 1,855 +0.19(+1.94%)
Feb 07, 2020 9.585 9.585 9.585 11 +0.00(+0.00%)
Feb 05, 2020 9.585 9.585 9.585 0 +0.00(+0.00%)
Feb 04, 2020 9.585 9.585 9.585 9 +0.00(+0.00%)
Feb 03, 2020 9.585 9.585 9.585 9.585 179 -0.19(-1.90%)
Jan 31, 2020 9.771 9.771 9.771 14 +0.00(+0.00%)
Jan 30, 2020 9.771 9.771 9.771 107 +0.00(+0.00%)
Jan 28, 2020 9.771 9.771 9.771 0 +0.00(+0.00%)
Jan 27, 2020 9.579 9.771 9.579 9.771 13,769 +0.00(+0.00%)
Jan 23, 2020 9.771 9.771 9.771 0 +0.22(+2.25%)
Jan 17, 2020 9.556 9.556 9.556 0 +0.00(+0.00%)
Jan 15, 2020 9.556 9.556 9.556 0 +0.00(+0.00%)
Jan 14, 2020 9.556 9.556 9.556 132 +0.00(+0.00%)
Jan 13, 2020 9.556 9.556 9.556 9.556 225 -0.06(-0.63%)
Jan 09, 2020 9.616 9.616 9.616 0 +0.00(+0.00%)
Jan 08, 2020 9.616 9.616 9.616 12 +0.00(+0.00%)
Jan 03, 2020 9.616 9.616 9.616 0 +0.00(+0.00%)
Jan 02, 2020 9.616 9.616 9.616 9.616 1,035 +0.08(+0.81%)
Dec 31, 2019 9.426 9.539 9.426 9.539 902 -0.16(-1.64%)
Dec 30, 2019 9.698 9.698 9.698 1 +0.00(+0.00%)
Dec 27, 2019 9.698 9.698 9.698 23 +0.00(+0.00%)
Dec 24, 2019 9.698 9.698 9.698 0 +0.00(+0.00%)
Dec 20, 2019 9.698 9.698 9.698 0 +0.00(+0.00%)
Dec 19, 2019 9.698 9.698 9.698 5 +0.00(+0.00%)
Dec 18, 2019 9.698 9.698 9.698 33 +0.00(+0.00%)
Dec 17, 2019 9.383 9.698 9.383 9.698 1,235 -0.26(-2.59%)
Dec 16, 2019 9.694 9.981 9.694 9.956 1,186 +0.36(+3.78%)
Dec 13, 2019 9.593 9.593 9.593 3 +0.00(+0.00%)
Dec 06, 2019 9.593 9.593 9.593 0 +0.09(+0.98%)
Dec 05, 2019 9.500 9.500 9.500 37 +0.00(+0.00%)
Dec 04, 2019 9.500 9.500 9.500 55 +0.00(+0.00%)
Dec 03, 2019 9.500 9.500 9.500 45 +0.00(+0.00%)
Nov 29, 2019 9.500 9.500 9.500 0 +0.00(+0.00%)
Nov 22, 2019 9.500 9.500 9.500 0 +0.19(+2.00%)
Nov 20, 2019 9.314 9.314 9.314 0 +0.00(+0.00%)
Nov 19, 2019 9.314 9.314 9.314 14 +0.00(+0.00%)
Nov 15, 2019 9.314 9.314 9.314 0 -0.07(-0.71%)
Nov 14, 2019 9.321 9.381 9.314 9.381 1,292 -0.06(-0.65%)
Nov 13, 2019 9.484 9.500 9.442 9.442 2,117 +0.17(+1.80%)
Nov 12, 2019 9.461 9.461 9.275 9.275 1,138 -0.02(-0.17%)
Nov 08, 2019 9.290 9.290 9.290 0 -0.02(-0.25%)
Nov 07, 2019 9.314 9.314 9.314 11 +0.00(+0.00%)
Nov 05, 2019 9.314 9.314 9.314 0 +0.00(+0.00%)
Nov 01, 2019 9.314 9.314 9.314 0 +0.00(+0.00%)
Oct 31, 2019 9.329 9.376 9.314 9.314 2,983 +0.01(+0.08%)
Oct 30, 2019 9.306 9.306 9.306 1 +0.00(+0.00%)
Oct 29, 2019 9.306 9.306 9.306 9.306 1,146 -0.01(-0.08%)
Oct 28, 2019 9.314 9.314 9.314 10 +0.00(+0.00%)
Oct 23, 2019 9.314 9.314 9.314 0 -0.26(-2.75%)
Oct 22, 2019 9.577 9.577 9.577 6 +0.00(+0.00%)
Oct 21, 2019 9.577 9.577 9.577 25 +0.00(+0.00%)
Oct 17, 2019 9.577 9.577 9.577 0 +0.23(+2.41%)
Oct 16, 2019 9.352 9.352 9.352 10 +0.00(+0.00%)
Oct 15, 2019 9.306 9.352 9.221 9.352 843 -0.33(-3.37%)
Oct 11, 2019 9.678 9.678 9.678 0 +0.49(+5.32%)
Oct 10, 2019 9.283 9.283 9.190 9.190 6,510 -0.16(-1.74%)
Oct 09, 2019 9.352 9.352 9.352 328 +0.00(+0.00%)
Oct 08, 2019 9.352 9.352 9.352 2 +0.00(+0.00%)
Oct 07, 2019 9.352 9.352 9.352 16 +0.00(+0.00%)
Oct 04, 2019 9.352 9.360 9.352 9.352 515 +0.25(+2.73%)
Oct 03, 2019 9.104 9.104 9.104 98 +0.00(+0.00%)
Oct 02, 2019 9.104 9.104 9.104 9.104 455 +0.01(+0.09%)
Sep 30, 2019 9.097 9.097 9.097 0 -0.47(-4.94%)
Sep 27, 2019 9.570 9.570 9.570 59 +0.00(+0.00%)
Sep 26, 2019 9.570 9.570 9.570 9 +0.00(+0.00%)
Sep 25, 2019 9.570 9.570 9.570 14 +0.00(+0.00%)
Sep 24, 2019 9.570 9.570 9.570 2 +0.00(+0.00%)
Sep 23, 2019 9.523 9.570 9.523 9.570 664 +0.05(+0.49%)
Sep 20, 2019 9.306 9.523 9.097 9.523 10,315 +0.33(+3.63%)
Sep 19, 2019 8.996 9.190 8.965 9.190 1,756 +0.11(+1.20%)
Sep 18, 2019 9.081 9.306 9.081 9.081 3,702 -0.22(-2.42%)
Sep 17, 2019 9.058 9.306 9.058 9.306 1,058 +0.00(+0.00%)
Sep 16, 2019 9.306 9.445 9.306 9.306 1,707 +0.00(+0.00%)
Sep 13, 2019 9.306 9.306 9.306 9.306 773 -0.02(-0.16%)
Sep 12, 2019 9.321 9.321 9.321 9.321 201 +0.02(+0.17%)
Sep 11, 2019 9.446 9.577 9.306 9.306 3,097 +0.00(+0.00%)
Sep 10, 2019 9.306 9.306 9.306 9.306 3,796 +0.32(+3.56%)
Sep 09, 2019 8.986 8.986 8.986 8.986 128 -0.09(-0.96%)
Sep 06, 2019 9.073 9.073 9.073 9.073 644 -0.04(-0.43%)
Sep 05, 2019 8.879 9.123 8.870 9.112 4,835 +0.08(+0.86%)
Sep 04, 2019 9.035 9.035 9.035 9.035 1,289 +0.19(+2.10%)
Sep 03, 2019 8.856 8.856 8.848 8.848 1,111 -0.16(-1.77%)
Aug 29, 2019 9.008 9.008 9.008 0 +0.00(+0.00%)
Aug 28, 2019 9.008 9.008 9.008 9.008 281 -0.08(-0.89%)
Aug 27, 2019 8.848 9.232 8.848 9.089 3,356 +0.01(+0.15%)
Aug 26, 2019 8.854 9.075 8.854 9.075 502 -0.08(-0.91%)
Aug 23, 2019 9.184 9.218 9.159 9.159 2,192 +0.08(+0.87%)
Aug 22, 2019 8.988 9.080 8.988 9.080 2,005 +0.19(+2.17%)
Aug 21, 2019 8.887 8.887 8.887 8.887 1,657 -0.01(-0.06%)
Aug 20, 2019 8.893 8.893 8.893 8.893 144 -0.58(-6.16%)
Aug 19, 2019 9.477 9.477 9.477 9.477 687 +0.08(+0.89%)
Aug 15, 2019 9.393 9.393 9.393 0 +0.35(+3.89%)
Aug 14, 2019 9.041 9.041 9.041 9.041 128 -0.29(-3.16%)
Aug 13, 2019 9.314 9.336 9.314 9.336 1,329 +0.02(+0.24%)
Aug 12, 2019 8.996 9.407 8.996 9.314 10,234 +0.34(+3.82%)
Aug 09, 2019 9.298 9.298 8.929 8.971 2,578 +0.08(+0.94%)
Aug 08, 2019 8.473 9.151 8.473 8.887 3,978 -0.38(-4.10%)
Aug 07, 2019 8.964 9.267 8.964 9.267 380 -0.00(-0.01%)
Aug 05, 2019 9.268 9.268 9.268 0 +0.11(+1.19%)
Aug 02, 2019 9.159 9.159 9.159 79 +0.00(+0.00%)
Aug 01, 2019 9.159 9.159 9.159 9.159 557 +0.01(+0.08%)
Jul 31, 2019 9.539 9.539 9.151 9.151 2,194 -0.40(-4.22%)
Jul 29, 2019 9.554 9.554 9.554 0 +0.33(+3.53%)
Jul 26, 2019 9.228 9.228 9.228 127 +0.00(+0.00%)
Jul 25, 2019 9.228 9.228 9.228 9.228 165 +0.08(+0.85%)
Jul 24, 2019 9.275 9.422 9.151 9.151 2,324 -0.02(-0.25%)
Jul 23, 2019 9.275 9.290 9.130 9.174 3,405 +0.05(+0.60%)
Jul 22, 2019 9.515 9.515 9.120 9.120 3,525 -0.14(-1.54%)
Jul 19, 2019 9.262 9.262 9.262 10 +0.00(+0.00%)
Jul 17, 2019 9.262 9.262 9.262 0 +0.00(+0.00%)
Jul 16, 2019 9.174 9.310 9.151 9.262 13,325 +0.06(+0.71%)
Jul 15, 2019 9.461 9.461 9.197 9.197 6,705 -0.25(-2.63%)
Jul 11, 2019 9.446 9.446 9.446 0 +0.35(+3.88%)
Jul 10, 2019 9.422 9.422 9.093 9.093 4,074 -0.34(-3.62%)
Jul 09, 2019 9.422 9.434 9.422 9.434 322 +0.01(+0.13%)
Jul 08, 2019 9.422 9.422 9.422 9.422 162 -0.02(-0.21%)
Jul 05, 2019 9.442 9.442 9.442 41 +0.00(+0.00%)
Jul 03, 2019 9.442 9.442 9.442 3 +0.00(+0.00%)
Jul 02, 2019 9.442 9.442 9.442 9.442 131 -0.06(-0.61%)
Jul 01, 2019 9.500 9.500 9.500 9.500 1,262 +0.12(+1.24%)
Jun 28, 2019 9.383 9.383 9.383 9.383 386 -0.04(-0.38%)
Jun 24, 2019 9.420 9.420 9.420 0 -0.00(-0.03%)
Jun 21, 2019 9.422 9.422 9.422 63 +0.00(+0.00%)
Jun 20, 2019 9.422 9.422 9.422 0 +0.00(+0.00%)
Jun 19, 2019 9.422 9.422 9.422 9.422 2,578 +0.04(+0.41%)
Jun 18, 2019 9.383 9.383 9.383 1 +0.00(+0.00%)
Jun 17, 2019 9.383 9.383 9.383 9 +0.00(+0.00%)
Jun 14, 2019 9.306 9.383 9.306 9.383 1,031 +0.11(+1.23%)
Jun 13, 2019 9.269 9.269 9.269 58 +0.00(+0.00%)
Jun 10, 2019 9.269 9.269 9.269 0 +0.00(+0.00%)
Jun 07, 2019 9.269 9.269 9.269 5 +0.00(+0.00%)
Jun 06, 2019 8.879 9.269 8.879 9.269 2,078 -0.23(-2.43%)
Jun 05, 2019 9.500 9.500 9.500 9.500 149 +0.01(+0.08%)
Jun 04, 2019 9.492 9.492 9.492 39 +0.00(+0.00%)
Jun 03, 2019 9.477 9.492 9.469 9.492 1,065 +0.19(+2.00%)
May 31, 2019 9.306 9.306 9.306 941 +0.00(+0.00%)
May 30, 2019 9.228 9.306 9.228 9.306 1,636 +0.19(+2.13%)
May 29, 2019 9.112 9.154 9.112 9.112 3,869 +0.00(+0.00%)
May 28, 2019 9.112 9.112 9.097 9.112 7,076 +0.12(+1.29%)
May 23, 2019 8.996 8.996 8.996 0 +0.00(+0.00%)
May 22, 2019 8.996 8.996 8.996 8.996 144 +0.00(+0.00%)
May 21, 2019 9.299 9.299 8.996 8.996 1,181 -0.12(-1.28%)
May 20, 2019 9.112 9.112 9.112 9.112 1,289 +0.27(+3.07%)
May 17, 2019 8.841 8.841 8.841 25 +0.00(+0.00%)
May 16, 2019 8.841 8.841 8.841 3 +0.00(+0.00%)
May 15, 2019 8.841 8.841 8.841 36 +0.00(+0.00%)
May 13, 2019 8.841 8.841 8.841 0 -0.16(-1.72%)
May 08, 2019 8.996 8.996 8.996 0 +0.00(+0.00%)
May 07, 2019 8.996 8.996 8.988 8.996 12,695 +0.17(+1.93%)
May 06, 2019 9.670 9.670 8.825 8.825 578 -0.19(-2.07%)
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.