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

Magyar Bancorp Inc (NQ: MGYR )

11.22 +0.17 (+1.54%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 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, 2024 11.00 11.34 10.72 11.34 12,653 +0.00(+0.00%)
Apr 26, 2024 11.34 237 +0.14(+1.24%)
Apr 24, 2024 11.20 147 +0.35(+3.21%)
Apr 23, 2024 10.85 10.85 10.85 10.85 472 -0.05(-0.46%)
Apr 22, 2024 10.78 10.94 10.76 10.90 2,856 -0.04(-0.36%)
Apr 19, 2024 11.16 11.19 10.94 10.94 3,859 +0.09(+0.83%)
Apr 15, 2024 10.85 328 -0.05(-0.46%)
Apr 12, 2024 10.86 10.90 10.75 10.90 1,803 -0.04(-0.41%)
Apr 11, 2024 10.95 10.95 10.95 10.95 566 -0.28(-2.48%)
Apr 10, 2024 10.72 11.39 10.72 11.22 8,948 +0.02(+0.22%)
Apr 09, 2024 11.19 11.21 11.19 11.20 4,530 +0.00(+0.00%)
Apr 08, 2024 11.06 11.20 11.06 11.20 1,357 +0.19(+1.72%)
Apr 05, 2024 11.10 11.10 10.63 11.01 7,550 -0.04(-0.36%)
Apr 04, 2024 11.02 11.25 11.02 11.05 1,579 -0.05(-0.43%)
Apr 03, 2024 10.83 11.10 10.83 11.10 936 -0.17(-1.52%)
Apr 02, 2024 11.05 11.31 11.05 11.27 24,498 +0.18(+1.62%)
Apr 01, 2024 11.05 11.09 11.04 11.09 6,084 +0.02(+0.18%)
Mar 28, 2024 11.08 11.08 11.05 11.07 5,690 -0.01(-0.05%)
Mar 27, 2024 10.83 11.09 10.83 11.07 1,037 -0.14(-1.25%)
Mar 26, 2024 10.62 11.21 10.50 11.21 8,558 +0.59(+5.58%)
Mar 25, 2024 11.22 11.22 10.25 10.62 20,861 -0.70(-6.16%)
Mar 22, 2024 10.99 11.32 10.95 11.32 4,075 +0.33(+2.99%)
Mar 21, 2024 11.46 11.46 10.96 10.99 1,387 -0.27(-2.39%)
Mar 20, 2024 10.96 11.26 10.96 11.26 3,065 +0.31(+2.82%)
Mar 19, 2024 11.24 11.24 10.95 10.95 1,474 -0.02(-0.18%)
Mar 18, 2024 10.95 11.38 10.95 10.97 20,232 +0.02(+0.18%)
Mar 15, 2024 11.06 11.10 10.95 10.95 9,084 +0.00(+0.00%)
Mar 14, 2024 11.10 11.11 10.95 10.95 18,090 -0.15(-1.35%)
Mar 13, 2024 11.25 11.25 11.10 11.10 3,392 -0.01(-0.09%)
Mar 12, 2024 11.16 11.43 11.11 11.11 23,962 -0.39(-3.38%)
Mar 11, 2024 11.35 11.50 11.12 11.50 2,612 +0.05(+0.44%)
Mar 08, 2024 11.25 11.45 11.25 11.45 901 -0.05(-0.43%)
Mar 07, 2024 11.50 11.50 11.50 11.50 331 +0.26(+2.30%)
Mar 06, 2024 11.39 11.55 11.23 11.24 1,416 +0.04(+0.36%)
Mar 05, 2024 11.33 11.45 11.20 11.20 2,178 -0.00(-0.04%)
Mar 04, 2024 11.18 11.30 11.06 11.20 4,992 -0.08(-0.75%)
Mar 01, 2024 11.25 11.29 11.06 11.29 5,992 +0.06(+0.53%)
Feb 29, 2024 11.06 11.23 11.05 11.23 1,600 +0.08(+0.72%)
Feb 28, 2024 11.40 11.40 11.06 11.15 15,279 -0.25(-2.18%)
Feb 27, 2024 11.54 11.54 11.40 11.40 1,308 -0.04(-0.33%)
Feb 26, 2024 11.42 11.57 11.41 11.44 2,525 +0.04(+0.33%)
Feb 23, 2024 11.90 11.90 11.40 11.40 6,455 -0.25(-2.14%)
Feb 22, 2024 11.45 11.72 11.45 11.65 25,223 +0.15(+1.30%)
Feb 21, 2024 11.70 11.95 11.50 11.50 5,234 -0.10(-0.86%)
Feb 20, 2024 11.33 11.60 11.33 11.60 2,231 +0.38(+3.37%)
Feb 16, 2024 11.22 11.22 11.22 11.22 829 -0.15(-1.36%)
Feb 15, 2024 11.37 11.37 11.37 11.37 1,155 -0.12(-1.08%)
Feb 14, 2024 11.25 11.50 11.20 11.50 6,049 +0.30(+2.67%)
Feb 13, 2024 11.20 11.46 11.20 11.20 1,467 -0.11(-0.97%)
Feb 12, 2024 11.75 11.75 11.26 11.31 4,991 -0.14(-1.22%)
Feb 09, 2024 11.47 11.60 11.30 11.45 2,240 -0.00(-0.00%)
Feb 08, 2024 11.30 11.50 11.30 11.45 3,770 +0.12(+1.10%)
Feb 07, 2024 11.26 11.35 11.25 11.32 2,851 -0.22(-1.94%)
Feb 05, 2024 11.55 59 +0.27(+2.37%)
Feb 02, 2024 11.28 11.28 11.28 11.28 687 +0.05(+0.41%)
Feb 01, 2024 11.43 11.54 11.23 11.23 1,728 -0.19(-1.70%)
Jan 31, 2024 11.51 11.70 11.43 11.43 7,138 -0.08(-0.73%)
Jan 30, 2024 11.34 11.51 11.33 11.51 2,505 +0.21(+1.89%)
Jan 29, 2024 11.22 11.30 11.21 11.30 2,767 -0.29(-2.48%)
Jan 26, 2024 11.70 11.70 11.40 11.59 1,858 +0.34(+3.00%)
Jan 25, 2024 11.50 11.50 11.19 11.25 2,098 +0.07(+0.62%)
Jan 24, 2024 11.42 11.51 11.18 11.18 1,294 +0.02(+0.18%)
Jan 23, 2024 11.50 11.50 11.16 11.16 2,537 -0.02(-0.18%)
Jan 22, 2024 11.30 11.35 11.15 11.18 1,727 -0.23(-2.00%)
Jan 19, 2024 11.40 11.69 11.29 11.41 3,218 -0.17(-1.46%)
Jan 18, 2024 10.85 11.73 10.85 11.58 5,344 -0.12(-1.02%)
Jan 17, 2024 11.15 11.70 11.15 11.70 872 +0.27(+2.39%)
Jan 16, 2024 11.42 11.42 11.25 11.42 2,310 +0.08(+0.74%)
Jan 11, 2024 11.34 89 -0.32(-2.72%)
Jan 10, 2024 11.75 11.75 11.66 11.66 792 -0.04(-0.34%)
Jan 09, 2024 11.47 11.70 11.47 11.70 5,301 +0.15(+1.29%)
Jan 08, 2024 11.65 11.74 11.50 11.55 4,411 +0.05(+0.43%)
Jan 05, 2024 11.36 11.64 11.27 11.50 12,048 +0.25(+2.20%)
Jan 04, 2024 11.19 11.25 11.19 11.25 3,876 -0.04(-0.35%)
Jan 03, 2024 11.15 11.30 11.13 11.29 18,523 +0.09(+0.80%)
Jan 02, 2024 11.20 11.20 11.17 11.20 4,340 +0.07(+0.67%)
Dec 29, 2023 11.10 11.13 11.10 11.13 1,161 -0.02(-0.22%)
Dec 28, 2023 11.15 11.15 11.14 11.15 491 +0.05(+0.45%)
Dec 27, 2023 11.10 11.10 11.10 11.10 486 -0.00(-0.00%)
Dec 26, 2023 11.11 11.12 11.10 11.10 3,367 -0.05(-0.44%)
Dec 22, 2023 11.14 11.15 11.14 11.15 1,147 +0.02(+0.18%)
Dec 21, 2023 11.15 11.16 11.07 11.13 4,834 +0.08(+0.72%)
Dec 20, 2023 11.05 11.05 11.05 11.05 287 +0.16(+1.46%)
Dec 19, 2023 11.14 11.14 10.89 10.89 693 -0.29(-2.57%)
Dec 15, 2023 11.18 110 +0.53(+4.93%)
Dec 14, 2023 10.25 10.67 10.25 10.66 4,392 +0.41(+3.97%)
Dec 13, 2023 10.21 10.37 10.19 10.25 4,619 +0.07(+0.68%)
Dec 12, 2023 10.15 10.26 10.15 10.18 2,908 +0.04(+0.39%)
Dec 11, 2023 10.00 10.16 10.00 10.14 7,847 +0.14(+1.42%)
Dec 08, 2023 9.932 10.01 9.932 9.998 8,792 +0.09(+0.87%)
Dec 07, 2023 9.882 9.981 9.872 9.912 14,026 +0.19(+1.94%)
Dec 06, 2023 9.694 9.892 9.694 9.723 5,662 +0.03(+0.31%)
Dec 05, 2023 9.704 9.714 9.694 9.694 3,364 -0.07(-0.71%)
Dec 04, 2023 9.684 9.828 9.664 9.763 4,188 -0.05(-0.51%)
Dec 01, 2023 9.595 9.813 9.585 9.813 9,257 +0.15(+1.54%)
Nov 30, 2023 9.733 9.743 9.664 9.664 1,388 +0.00(+0.00%)
Nov 29, 2023 9.652 9.892 9.652 9.664 2,142 -0.21(-2.11%)
Nov 28, 2023 9.575 9.892 9.575 9.872 2,773 +0.30(+3.11%)
Nov 27, 2023 9.719 9.808 9.575 9.575 5,171 -0.18(-1.83%)
Nov 24, 2023 9.763 9.763 9.753 9.753 1,222 +0.25(+2.59%)
Nov 22, 2023 9.753 9.763 9.478 9.507 2,932 -0.14(-1.43%)
Nov 21, 2023 9.448 9.694 9.448 9.645 3,799 +0.07(+0.70%)
Nov 20, 2023 9.578 9.578 9.578 9.578 309 +0.16(+1.69%)
Nov 17, 2023 9.497 9.497 9.419 9.419 670 -0.08(-0.83%)
Nov 16, 2023 9.495 9.507 9.495 9.497 1,187 +0.09(+0.99%)
Nov 15, 2023 9.366 9.448 9.330 9.404 6,085 -0.02(-0.16%)
Nov 14, 2023 9.487 9.543 9.015 9.419 7,385 +0.11(+1.17%)
Nov 13, 2023 9.291 9.320 9.251 9.310 10,135 -0.04(-0.42%)
Nov 10, 2023 9.335 9.431 9.330 9.350 2,819 -0.03(-0.31%)
Nov 09, 2023 9.527 9.576 9.379 9.379 10,386 -0.20(-2.08%)
Nov 08, 2023 9.773 9.792 9.578 9.578 1,194 +0.09(+0.95%)
Nov 07, 2023 9.664 9.781 9.487 9.487 7,119 +0.01(+0.10%)
Nov 06, 2023 9.527 9.556 9.355 9.478 8,645 +0.10(+1.04%)
Nov 03, 2023 9.066 9.380 8.944 9.380 22,187 +0.39(+4.31%)
Nov 02, 2023 9.066 9.066 8.831 8.993 1,326 +0.10(+1.16%)
Nov 01, 2023 8.978 8.978 8.890 8.890 4,332 +0.00(+0.00%)
Oct 31, 2023 9.009 9.009 8.890 8.890 3,035 +0.07(+0.78%)
Oct 30, 2023 8.919 8.919 8.821 8.821 3,581 -0.10(-1.10%)
Oct 25, 2023 8.919 243 +0.04(+0.44%)
Oct 24, 2023 8.880 8.880 8.880 8.880 333 -0.19(-2.05%)
Oct 23, 2023 9.081 9.081 9.066 9.066 792 -0.15(-1.60%)
Oct 20, 2023 9.066 9.213 8.948 9.213 1,935 +0.15(+1.62%)
Oct 19, 2023 9.066 9.066 8.973 9.066 1,627 -0.01(-0.11%)
Oct 18, 2023 9.073 9.086 9.073 9.076 2,012 +0.01(+0.11%)
Oct 17, 2023 9.409 9.409 9.066 9.066 6,326 -0.05(-0.54%)
Oct 16, 2023 9.772 9.772 9.115 9.115 2,690 -0.08(-0.91%)
Oct 13, 2023 9.198 9.198 9.198 9.198 707 -0.12(-1.31%)
Oct 12, 2023 9.321 9.321 9.321 9.321 231 -0.19(-1.96%)
Oct 11, 2023 9.762 9.762 9.497 9.507 1,721 +0.15(+1.57%)
Oct 10, 2023 9.311 9.361 9.311 9.360 2,917 -0.10(-1.04%)
Oct 09, 2023 9.458 9.458 9.174 9.458 2,655 +0.07(+0.78%)
Oct 06, 2023 9.703 9.703 9.385 9.385 702 +0.01(+0.16%)
Oct 05, 2023 9.311 9.370 9.174 9.370 3,442 -0.04(-0.42%)
Oct 04, 2023 9.301 9.634 9.301 9.409 4,593 +0.08(+0.84%)
Oct 03, 2023 9.409 9.409 9.331 9.331 2,085 -0.14(-1.45%)
Oct 02, 2023 9.781 9.781 9.419 9.468 4,283 -0.58(-5.76%)
Sep 29, 2023 10.05 10.05 10.05 10.05 1,268 +0.54(+5.67%)
Sep 28, 2023 9.664 9.664 9.507 9.507 2,577 -0.15(-1.52%)
Sep 27, 2023 9.772 9.860 9.654 9.654 4,964 -0.14(-1.40%)
Sep 26, 2023 9.801 9.801 9.791 9.791 376 -0.02(-0.20%)
Sep 25, 2023 9.870 9.850 9.811 9.811 6,056 -0.09(-0.89%)
Sep 22, 2023 10.12 10.13 9.899 9.899 3,925 -0.05(-0.49%)
Sep 21, 2023 9.997 10.13 9.919 9.948 7,812 -0.07(-0.67%)
Sep 19, 2023 10.01 124 +0.07(+0.67%)
Sep 15, 2023 9.948 179 -0.29(-2.87%)
Sep 14, 2023 9.870 10.28 9.870 10.24 930 +0.28(+2.85%)
Sep 13, 2023 9.987 9.987 9.958 9.958 557 -0.16(-1.60%)
Sep 12, 2023 10.12 10.12 10.12 10.12 273 -0.20(-1.95%)
Sep 11, 2023 10.30 10.32 10.02 10.32 13,218 -0.10(-0.94%)
Sep 08, 2023 10.54 10.54 10.30 10.42 8,183 -0.09(-0.84%)
Sep 07, 2023 10.46 10.51 10.46 10.51 1,296 +0.10(+0.94%)
Sep 06, 2023 10.60 10.82 10.41 10.41 4,709 -0.37(-3.45%)
Sep 05, 2023 10.69 10.82 10.60 10.78 2,505 +0.16(+1.48%)
Sep 01, 2023 10.74 10.74 10.56 10.62 8,147 -0.10(-0.91%)
Aug 31, 2023 10.68 10.72 10.68 10.72 1,591 +0.01(+0.10%)
Aug 30, 2023 10.69 10.71 10.68 10.71 2,046 +0.05(+0.45%)
Aug 28, 2023 10.66 341 +0.00(+0.00%)
Aug 25, 2023 10.66 10.66 10.66 10.66 2,320 -0.06(-0.55%)
Aug 24, 2023 10.65 10.72 10.65 10.72 625 -0.01(-0.09%)
Aug 23, 2023 10.57 10.81 10.57 10.73 1,245 +0.08(+0.73%)
Aug 22, 2023 10.80 10.80 10.65 10.65 4,073 -0.15(-1.36%)
Aug 21, 2023 10.80 10.81 10.80 10.80 2,704 -0.05(-0.45%)
Aug 18, 2023 10.83 10.94 10.83 10.85 5,276 +0.02(+0.18%)
Aug 17, 2023 10.87 10.87 10.81 10.83 3,566 -0.04(-0.36%)
Aug 16, 2023 10.94 10.94 10.55 10.87 6,444 +0.00(+0.00%)
Aug 15, 2023 10.90 10.96 10.86 10.87 5,389 -0.02(-0.18%)
Aug 14, 2023 10.94 10.94 10.81 10.89 7,382 -0.05(-0.45%)
Aug 11, 2023 10.93 10.95 10.93 10.94 1,264 +0.01(+0.09%)
Aug 10, 2023 10.84 11.01 10.84 10.93 4,470 +0.11(+1.00%)
Aug 09, 2023 10.84 11.04 10.82 10.82 9,684 -0.02(-0.18%)
Aug 08, 2023 10.94 10.98 10.84 10.84 10,716 -0.10(-0.90%)
Aug 07, 2023 10.90 11.06 10.84 10.94 5,740 -0.05(-0.43%)
Aug 04, 2023 10.92 11.06 10.92 10.99 5,877 +0.15(+1.43%)
Aug 03, 2023 10.98 11.03 10.83 10.83 6,239 -0.19(-1.76%)
Aug 02, 2023 10.96 11.06 10.94 11.02 6,050 +0.01(+0.07%)
Aug 01, 2023 11.02 11.04 11.02 11.02 4,153 +0.00(+0.00%)
Jul 31, 2023 10.95 11.02 10.95 11.02 1,081 +0.08(+0.69%)
Jul 28, 2023 10.86 10.94 10.86 10.94 12,281 +0.09(+0.84%)
Jul 27, 2023 10.81 10.93 10.81 10.85 9,646 +0.06(+0.54%)
Jul 26, 2023 10.72 10.79 10.71 10.79 3,817 +0.08(+0.79%)
Jul 25, 2023 10.77 10.77 10.67 10.71 7,139 +0.02(+0.17%)
Jul 24, 2023 10.77 10.79 10.63 10.69 10,734 -0.04(-0.41%)
Jul 21, 2023 10.55 10.79 10.55 10.73 8,904 +0.03(+0.27%)
Jul 20, 2023 10.70 10.70 10.70 10.70 1,767 +0.00(+0.00%)
Jul 19, 2023 10.70 10.77 10.70 10.70 6,322 +0.07(+0.64%)
Jul 18, 2023 10.74 10.75 10.64 10.64 2,128 +0.06(+0.55%)
Jul 17, 2023 10.66 10.71 10.58 10.58 9,300 -0.13(-1.19%)
Jul 14, 2023 10.67 10.70 10.65 10.70 3,940 +0.06(+0.57%)
Jul 13, 2023 10.69 10.69 10.62 10.64 1,471 +0.06(+0.53%)
Jul 12, 2023 10.58 10.75 10.57 10.59 9,578 +0.04(+0.37%)
Jul 11, 2023 10.59 10.75 10.55 10.55 2,272 +0.05(+0.46%)
Jul 10, 2023 10.50 10.50 10.50 10.50 387 -0.12(-1.10%)
Jul 07, 2023 10.58 10.65 10.56 10.62 1,510 -0.41(-3.72%)
Jul 06, 2023 10.23 11.03 10.21 11.03 4,814 +0.82(+7.99%)
Jul 05, 2023 10.23 10.26 10.21 10.21 2,819 +0.07(+0.72%)
Jul 03, 2023 10.13 10.14 10.13 10.14 517 +0.03(+0.29%)
Jun 30, 2023 10.10 10.11 10.10 10.11 361 -0.04(-0.39%)
Jun 29, 2023 10.13 10.15 9.941 10.15 5,184 +0.03(+0.29%)
Jun 28, 2023 10.12 10.12 10.12 10.12 2,713 +0.00(+0.00%)
Jun 27, 2023 10.08 10.12 10.08 10.12 1,320 -0.03(-0.29%)
Jun 26, 2023 10.14 10.15 10.14 10.15 506 +0.04(+0.39%)
Jun 23, 2023 10.11 10.11 10.11 10.11 1,652 -0.03(-0.29%)
Jun 22, 2023 10.27 10.27 10.14 10.14 5,019 -0.14(-1.33%)
Jun 21, 2023 10.80 10.80 10.27 10.27 4,303 -0.06(-0.57%)
Jun 20, 2023 10.44 10.56 10.27 10.33 2,160 -0.43(-4.00%)
Jun 16, 2023 10.19 10.76 10.18 10.76 10,026 +0.40(+3.87%)
Jun 15, 2023 10.18 10.75 10.18 10.36 1,383 +0.19(+1.82%)
Jun 14, 2023 10.21 10.26 10.18 10.18 2,329 -0.18(-1.75%)
Jun 13, 2023 10.15 10.38 10.14 10.36 2,403 +0.23(+2.27%)
Jun 12, 2023 10.21 10.21 10.13 10.13 4,538 -0.08(-0.77%)
Jun 09, 2023 10.17 10.36 10.17 10.21 1,811 +0.05(+0.48%)
Jun 08, 2023 10.25 10.25 10.14 10.16 2,661 +0.02(+0.19%)
Jun 07, 2023 10.34 10.35 10.14 10.14 2,713 +0.04(+0.39%)
Jun 06, 2023 10.04 10.20 10.03 10.10 3,471 +0.08(+0.78%)
Jun 05, 2023 10.06 10.06 10.02 10.02 1,085 +0.02(+0.20%)
Jun 02, 2023 9.990 10.000 9.935 10.000 1,475 +0.08(+0.79%)
Jun 01, 2023 9.922 9.922 9.922 9.922 388 +0.00(+0.01%)
May 30, 2023 9.921 338 +0.05(+0.49%)
May 26, 2023 9.873 9.907 9.843 9.873 6,534 +0.02(+0.20%)
May 25, 2023 9.843 9.980 9.843 9.853 15,301 +0.01(+0.10%)
May 24, 2023 9.941 9.941 9.843 9.843 6,450 -0.09(-0.89%)
May 23, 2023 9.931 9.941 9.931 9.931 2,120 +0.01(+0.10%)
May 22, 2023 9.844 9.922 9.844 9.922 1,992 +0.07(+0.69%)
May 19, 2023 9.834 9.922 9.795 9.853 8,472 +0.06(+0.60%)
May 18, 2023 9.922 9.922 9.795 9.795 3,199 -0.12(-1.18%)
May 17, 2023 9.853 9.912 9.853 9.912 652 +0.01(+0.10%)
May 16, 2023 9.726 9.971 9.726 9.902 9,247 +0.22(+2.22%)
May 15, 2023 9.755 9.775 9.687 9.687 3,274 -0.08(-0.80%)
May 12, 2023 9.775 9.775 9.702 9.765 2,565 +0.07(+0.71%)
May 11, 2023 9.638 9.765 9.638 9.697 6,336 -0.04(-0.40%)
May 10, 2023 9.775 9.775 9.736 9.736 388 +0.05(+0.50%)
May 09, 2023 9.883 9.883 9.589 9.687 4,085 -0.08(-0.83%)
May 08, 2023 9.748 9.863 9.627 9.768 3,146 -0.05(-0.47%)
May 05, 2023 9.626 9.863 9.626 9.814 2,801 +0.27(+2.87%)
May 04, 2023 9.462 9.882 9.423 9.540 8,092 -0.01(-0.10%)
May 03, 2023 9.672 9.676 9.550 9.550 4,203 -0.10(-1.06%)
May 02, 2023 9.853 9.866 9.599 9.653 15,572 -0.33(-3.27%)
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.