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

Magyar Bancorp Inc (NQ: MGYR )

11.10 +0.03 (+0.27%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 28, 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 28, 2016 7.887 7.887 7.887 7.887 192 -0.05(-0.69%)
Apr 27, 2016 7.817 7.941 7.817 7.941 265 +0.43(+5.79%)
Apr 26, 2016 7.736 7.941 7.507 7.507 5,314 +0.02(+0.31%)
Apr 21, 2016 7.484 7.484 7.484 7.484 1,934 -0.07(-0.97%)
Apr 20, 2016 7.557 7.557 7.557 7.557 141 -0.04(-0.57%)
Apr 19, 2016 7.600 7.716 7.507 7.600 3,862 +0.01(+0.10%)
Apr 15, 2016 7.592 7.592 7.592 7.592 114 -0.01(-0.10%)
Apr 13, 2016 7.600 7.600 7.600 7.600 1,418 -0.06(-0.81%)
Mar 29, 2016 7.840 7.662 7.662 7.662 10 +0.12(+1.54%)
Mar 24, 2016 7.553 7.546 7.546 7.546 52 -0.33(-4.23%)
Mar 23, 2016 7.522 7.879 7.522 7.879 1,953 +0.36(+4.74%)
Mar 21, 2016 7.522 7.522 7.522 7.522 2,063 -0.47(-5.83%)
Mar 14, 2016 7.988 7.988 7.988 7.988 9 +0.47(+6.19%)
Mar 11, 2016 7.522 7.522 7.522 7.522 6,318 +0.08(+1.04%)
Mar 08, 2016 7.445 7.445 7.445 7.445 1,547 +0.07(+0.95%)
Mar 03, 2016 7.375 7.375 7.375 7.375 243 -0.04(-0.52%)
Feb 29, 2016 7.406 7.414 7.414 7.414 54 -0.04(-0.47%)
Feb 26, 2016 7.449 7.449 7.449 7.449 644 -0.16(-2.13%)
Feb 24, 2016 7.608 7.611 7.611 7.611 184 -0.24(-3.02%)
Feb 19, 2016 7.848 7.848 7.848 7.848 515 +0.09(+1.20%)
Feb 17, 2016 7.685 7.755 7.755 7.755 1,031 +0.09(+1.11%)
Feb 16, 2016 7.670 7.670 7.670 7.670 442 +0.18(+2.38%)
Feb 10, 2016 7.708 7.491 7.491 7.491 257 +0.00(+0.00%)
Feb 09, 2016 7.491 7.491 7.491 7.491 128 -0.07(-0.92%)
Feb 02, 2016 7.561 7.561 7.561 7.561 1,418 -0.04(-0.51%)
Feb 01, 2016 7.600 7.600 7.600 7.600 128 +0.00(+0.00%)
Jan 29, 2016 7.600 7.600 7.600 7.600 257 -0.09(-1.21%)
Jan 26, 2016 7.406 7.693 7.693 7.693 644 +0.29(+3.87%)
Jan 21, 2016 7.437 7.406 7.406 7.406 96 -0.00(-0.00%)
Jan 20, 2016 7.406 7.406 7.406 7.406 128 -0.18(-2.35%)
Jan 19, 2016 7.639 7.693 7.569 7.584 4,148 -0.05(-0.71%)
Jan 08, 2016 7.639 7.639 7.639 7.639 128 -0.35(-4.37%)
Jan 06, 2016 7.988 7.988 7.988 7.988 128 +0.00(+0.00%)
Jan 05, 2016 7.995 7.995 7.988 7.988 275 +0.22(+2.90%)
Dec 30, 2015 7.949 7.763 7.763 7.763 257 -0.16(-1.96%)
Dec 29, 2015 8.143 8.143 7.918 7.918 945 +0.28(+3.65%)
Dec 28, 2015 8.232 8.232 7.639 7.639 257 -0.21(-2.67%)
Dec 22, 2015 7.755 7.848 7.848 7.848 773 -0.02(-0.20%)
Dec 21, 2015 7.864 7.864 7.864 7.864 130 +0.00(+0.00%)
Dec 18, 2015 7.569 8.530 7.569 7.864 53,627 +0.25(+3.26%)
Dec 17, 2015 7.615 7.615 7.615 7.615 181 -0.62(-7.53%)
Dec 15, 2015 7.724 8.236 8.236 8.236 59 +0.67(+8.81%)
Dec 14, 2015 7.569 7.995 7.569 7.569 42,749 -0.14(-1.87%)
Dec 11, 2015 7.701 7.774 7.600 7.713 3,097 +0.12(+1.60%)
Nov 23, 2015 7.592 7.591 7.591 7.591 16 -0.16(-2.11%)
Nov 18, 2015 7.755 7.755 7.755 7.755 128 -0.04(-0.50%)
Nov 03, 2015 7.794 7.794 7.794 7.794 49 +0.00(+0.00%)
Nov 02, 2015 7.794 7.794 7.791 7.794 863 +0.22(+2.97%)
Oct 22, 2015 7.569 7.569 7.569 7.569 59 -0.16(-2.10%)
Oct 21, 2015 7.731 7.731 7.731 7.731 257 +0.32(+4.28%)
Oct 20, 2015 7.515 7.515 7.414 7.414 7,902 -0.11(-1.44%)
Oct 19, 2015 7.522 7.522 7.522 7.522 727 -0.04(-0.51%)
Oct 14, 2015 7.561 7.561 7.561 7.561 128 -0.19(-2.50%)
Oct 07, 2015 7.755 7.755 7.755 7.755 5 +0.16(+2.04%)
Sep 28, 2015 7.600 7.600 7.600 7.600 39 -0.19(-2.49%)
Sep 18, 2015 7.600 7.794 7.794 7.794 3,352 +0.22(+2.87%)
Sep 17, 2015 7.577 7.577 7.577 7.577 179 -0.02(-0.20%)
Sep 15, 2015 7.592 7.592 7.592 7.592 14 -0.01(-0.10%)
Sep 14, 2015 7.600 7.600 7.600 7.600 137 +0.00(+0.00%)
Sep 11, 2015 7.569 7.600 7.569 7.600 7,062 -0.35(-4.39%)
Sep 08, 2015 8.073 7.949 7.949 7.949 36 +0.53(+7.11%)
Sep 02, 2015 7.421 7.421 7.421 7.421 128 +0.05(+0.63%)
Sep 01, 2015 7.561 7.561 7.375 7.375 1,418 -0.19(-2.56%)
Aug 28, 2015 7.569 7.569 7.569 7.569 2,707 -0.26(-3.37%)
Aug 27, 2015 7.756 7.840 7.756 7.833 1,160 +0.26(+3.50%)
Aug 24, 2015 7.561 7.568 7.568 7.568 1,160 -0.25(-3.19%)
Aug 19, 2015 7.817 7.817 7.817 7.817 7 +0.04(+0.50%)
Aug 18, 2015 7.778 7.778 7.778 7.778 2,063 +0.02(+0.30%)
Aug 14, 2015 7.732 7.755 7.755 7.755 60 -0.00(-0.00%)
Aug 06, 2015 7.755 7.755 7.755 7.755 3 +0.00(+0.00%)
Aug 04, 2015 7.755 7.755 7.755 7.755 18 -0.02(-0.30%)
Jul 28, 2015 7.778 7.778 7.778 7.778 10 +0.18(+2.35%)
Jul 20, 2015 7.600 7.600 7.600 7.600 257 +0.07(+0.93%)
Jul 13, 2015 7.530 7.530 7.530 7.530 257 +0.08(+1.04%)
Jul 08, 2015 7.453 7.453 7.453 7.453 128 -0.09(-1.17%)
Jul 07, 2015 7.541 7.541 7.541 7.541 644 -0.21(-2.76%)
Jul 01, 2015 7.755 7.755 7.755 7.755 1,031 +0.27(+3.63%)
Jun 26, 2015 7.484 7.484 7.484 7.484 257 +0.12(+1.58%)
Jun 24, 2015 7.646 7.367 7.367 7.367 99 -0.12(-1.55%)
Jun 19, 2015 7.755 7.484 7.484 7.484 11 -0.42(-5.30%)
Jun 18, 2015 8.220 8.220 7.755 7.902 5,419 -0.04(-0.49%)
Jun 17, 2015 7.173 7.949 7.173 7.941 9,555 -0.40(-4.74%)
Jun 16, 2015 7.569 8.492 7.569 8.337 2,909 -0.05(-0.65%)
Jun 15, 2015 7.592 7.949 7.592 8.391 7,838 +1.41(+20.22%)
Jun 11, 2015 6.995 6.979 6.979 6.979 1,031 -0.35(-4.76%)
Jun 10, 2015 7.135 7.328 7.135 7.328 1,934 +0.20(+2.83%)
Jun 08, 2015 7.119 7.127 7.127 7.127 1,289 +0.10(+1.43%)
Jun 05, 2015 7.018 7.026 7.018 7.026 1,236 +0.05(+0.67%)
Jun 03, 2015 6.979 6.979 6.979 6.979 91 +0.00(+0.00%)
Jun 02, 2015 6.855 6.979 6.855 6.979 5,312 +0.12(+1.81%)
Jun 01, 2015 6.855 6.855 6.855 6.855 12,894 +0.00(+0.00%)
May 19, 2015 6.724 6.855 6.855 6.855 4,255 +0.12(+1.78%)
May 14, 2015 6.747 6.735 6.735 6.735 2,578 -0.09(-1.36%)
May 13, 2015 6.793 6.828 6.793 6.828 257 +0.03(+0.51%)
May 11, 2015 6.793 6.793 6.793 6.793 128 +0.01(+0.11%)
May 08, 2015 6.796 6.855 6.708 6.786 16,321 +0.08(+1.16%)
May 07, 2015 6.708 6.708 6.708 6.708 2,580 -0.15(-2.15%)
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.