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

Magyar Bancorp Inc (NQ: MGYR )

11.06 +0.01 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2007 8.275 8.275 8.259 8.259 644 -0.06(-0.75%)
Dec 28, 2007 8.329 8.678 8.321 8.321 8,674 -0.09(-1.11%)
Dec 27, 2007 8.414 8.414 8.414 8.414 0 +0.00(+0.00%)
Dec 26, 2007 8.414 8.414 8.414 8.414 193 +0.11(+1.31%)
Dec 24, 2007 8.515 8.569 8.073 8.306 10,829 -0.19(-2.19%)
Dec 21, 2007 8.197 8.585 8.197 8.492 16,815 +0.12(+1.39%)
Dec 20, 2007 8.259 8.391 8.259 8.375 7,865 +0.14(+1.69%)
Dec 19, 2007 8.437 8.515 8.150 8.236 24,846 -0.20(-2.39%)
Dec 18, 2007 8.422 8.437 8.422 8.437 773 +0.02(+0.28%)
Dec 17, 2007 8.468 8.468 8.383 8.414 5,029 -0.10(-1.18%)
Dec 14, 2007 8.538 8.569 8.499 8.515 1,921 +0.10(+1.20%)
Dec 13, 2007 8.445 8.445 8.414 8.414 644 -0.02(-0.18%)
Dec 12, 2007 8.383 8.600 8.383 8.430 24,577 -0.01(-0.09%)
Dec 11, 2007 8.437 8.437 8.437 8.437 0 +0.00(+0.00%)
Dec 10, 2007 8.437 8.437 8.437 8.437 128 -0.14(-1.63%)
Dec 07, 2007 8.492 8.600 8.259 8.577 4,189 +0.16(+1.84%)
Dec 06, 2007 8.267 8.530 8.259 8.422 15,860 +0.13(+1.59%)
Dec 05, 2007 8.228 8.577 8.220 8.290 6,060 +0.06(+0.75%)
Dec 04, 2007 8.259 8.259 8.088 8.228 3,442 -0.09(-1.03%)
Dec 03, 2007 8.476 8.476 8.298 8.313 4,506 -0.03(-0.37%)
Nov 30, 2007 8.352 8.352 8.337 8.344 644 -0.08(-0.92%)
Nov 29, 2007 8.616 8.616 8.414 8.422 8,252 -0.17(-1.95%)
Nov 28, 2007 8.561 8.918 8.561 8.589 25,125 +0.09(+1.00%)
Nov 27, 2007 8.504 8.504 8.504 8.504 0 +0.00(+0.00%)
Nov 26, 2007 8.569 8.569 8.321 8.504 7,865 -0.14(-1.65%)
Nov 23, 2007 8.321 8.647 8.065 8.647 18,095 +0.10(+1.18%)
Nov 21, 2007 8.600 8.616 8.546 8.546 1,805 +0.05(+0.55%)
Nov 20, 2007 8.523 8.585 8.499 8.499 644 +0.09(+1.11%)
Nov 19, 2007 8.259 8.422 8.213 8.406 5,802 +0.13(+1.59%)
Nov 16, 2007 8.375 8.375 8.275 8.275 2,578 -0.09(-1.11%)
Nov 15, 2007 8.368 8.445 8.368 8.368 1,289 -0.13(-1.55%)
Nov 14, 2007 8.476 8.538 8.468 8.499 2,063 -0.02(-0.18%)
Nov 13, 2007 8.492 8.724 8.290 8.515 14,330 +0.02(+0.18%)
Nov 12, 2007 8.035 8.507 8.035 8.499 7,608 +0.22(+2.62%)
Nov 09, 2007 8.104 8.282 8.104 8.282 14,977 +0.18(+2.20%)
Nov 08, 2007 8.096 8.104 7.871 8.104 10,631 -0.16(-1.88%)
Nov 07, 2007 8.259 8.259 8.259 8.259 0 +0.00(+0.00%)
Nov 06, 2007 8.181 8.414 8.143 8.259 14,188 +0.03(+0.38%)
Nov 05, 2007 8.205 8.461 8.065 8.228 17,927 -0.07(-0.84%)
Nov 02, 2007 8.329 8.724 8.236 8.298 18,576 -0.17(-2.01%)
Nov 01, 2007 8.616 8.763 8.220 8.468 22,447 -0.09(-1.09%)
Oct 31, 2007 8.895 8.895 8.143 8.561 8,123 +0.16(+1.85%)
Oct 30, 2007 8.290 8.600 8.112 8.406 13,217 +0.33(+4.13%)
Oct 29, 2007 8.143 8.143 8.073 8.073 2,393 -0.09(-1.05%)
Oct 26, 2007 8.065 8.158 8.026 8.158 8,768 +0.00(+0.00%)
Oct 25, 2007 8.065 8.158 8.065 8.158 20,116 +0.09(+1.15%)
Oct 24, 2007 7.949 8.158 7.910 8.065 15,734 +0.12(+1.46%)
Oct 23, 2007 8.009 8.009 7.949 7.949 1,934 -0.12(-1.44%)
Oct 22, 2007 8.197 8.197 8.065 8.065 3,481 -0.02(-0.29%)
Oct 19, 2007 8.143 8.143 8.088 8.088 4,600 -0.05(-0.67%)
Oct 18, 2007 8.143 8.143 8.065 8.143 1,805 -0.05(-0.57%)
Oct 17, 2007 8.143 8.197 8.143 8.189 4,771 +0.01(+0.09%)
Oct 16, 2007 8.181 8.181 8.181 8.181 1,482 -0.04(-0.47%)
Oct 15, 2007 8.306 8.306 8.220 8.220 5,673 -0.16(-1.85%)
Oct 12, 2007 8.181 8.375 8.143 8.375 13,911 +0.23(+2.86%)
Oct 11, 2007 8.313 8.344 8.143 8.143 13,294 -0.17(-2.05%)
Oct 10, 2007 8.251 8.337 8.189 8.313 9,697 +0.05(+0.66%)
Oct 09, 2007 8.057 8.275 8.057 8.259 3,481 +0.04(+0.47%)
Oct 08, 2007 8.244 8.244 8.220 8.220 773 -0.03(-0.38%)
Oct 05, 2007 8.213 8.275 8.174 8.251 9,307 -0.04(-0.47%)
Oct 04, 2007 8.244 8.290 8.104 8.290 2,166 -0.01(-0.09%)
Oct 03, 2007 8.065 8.344 8.065 8.298 25,106 +0.26(+3.18%)
Oct 02, 2007 8.050 8.104 7.949 8.042 19,445 -0.08(-0.96%)
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.