Magyar Bancorp Inc (NQ: MGYR )
11.46
+0.61
(+5.62%)
Streaming Delayed Price
Updated: 12:32 PM EDT, Jun 18, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2016 | 8.087 | 8.087 | 8.087 | 76 | -0.01(-0.11%) | |
| Oct 27, 2016 | 8.096 | 8.096 | 8.096 | 0 | -0.12(-1.42%) | |
| Oct 26, 2016 | 8.026 | 8.213 | 8.026 | 8.213 | 2,346 | +0.15(+1.91%) |
| Oct 20, 2016 | 8.057 | 8.058 | 8.058 | 8.058 | 15 | +0.02(+0.25%) |
| Oct 18, 2016 | 8.042 | 8.038 | 8.038 | 8.038 | 773 | -0.01(-0.08%) |
| Oct 17, 2016 | 8.212 | 8.212 | 8.026 | 8.045 | 1,057 | -0.15(-1.81%) |
| Oct 14, 2016 | 8.077 | 8.194 | 8.077 | 8.194 | 1,547 | +0.09(+1.11%) |
| Oct 11, 2016 | 8.104 | 8.104 | 8.104 | 8.104 | 172 | -0.00(-0.03%) |
| Oct 10, 2016 | 8.107 | 8.107 | 8.107 | 8.107 | 773 | +0.16(+1.98%) |
| Oct 05, 2016 | 7.949 | 7.949 | 7.949 | 7.949 | 7,865 | +0.06(+0.79%) |
| Oct 04, 2016 | 7.887 | 7.887 | 7.887 | 7.887 | 299 | +0.06(+0.79%) |
| Oct 03, 2016 | 7.825 | 7.825 | 7.825 | 7.825 | 42 | +0.00(+0.00%) |
| Sep 30, 2016 | 7.825 | 7.825 | 7.825 | 7.825 | 393 | -0.21(-2.66%) |
| Sep 29, 2016 | 8.039 | 8.039 | 8.039 | 8.039 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 8.039 | 8.039 | 8.039 | 8.039 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 8.039 | 8.039 | 8.039 | 8.039 | 0 | +0.00(+0.00%) |
| Sep 23, 2016 | 7.926 | 8.039 | 8.039 | 8.039 | 136 | -0.17(-2.11%) |
| Sep 20, 2016 | 8.213 | 8.212 | 8.212 | 8.212 | 257 | +0.28(+3.52%) |
| Sep 19, 2016 | 8.025 | 8.025 | 7.763 | 7.933 | 2,974 | -0.22(-2.76%) |
| Sep 16, 2016 | 7.809 | 8.158 | 7.809 | 8.158 | 675 | -0.06(-0.75%) |
| Sep 15, 2016 | 7.941 | 8.220 | 7.941 | 8.220 | 1,847 | +0.29(+3.62%) |
| Sep 14, 2016 | 7.933 | 7.933 | 7.933 | 7.933 | 131 | +0.16(+1.99%) |
| Sep 13, 2016 | 7.778 | 7.778 | 7.778 | 7.778 | 161 | +0.02(+0.20%) |
| Sep 09, 2016 | 7.988 | 7.763 | 7.763 | 7.763 | 12 | -0.27(-3.34%) |
| Sep 08, 2016 | 8.034 | 8.034 | 7.988 | 8.031 | 1,494 | -0.03(-0.42%) |
| Sep 07, 2016 | 8.100 | 8.143 | 8.065 | 8.065 | 6,448 | -0.07(-0.86%) |
| Sep 06, 2016 | 8.135 | 8.135 | 8.135 | 8.135 | 192 | +0.19(+2.34%) |
| Sep 02, 2016 | 7.871 | 7.949 | 7.949 | 7.949 | 1,547 | +0.04(+0.46%) |
| Sep 01, 2016 | 7.871 | 7.912 | 7.871 | 7.912 | 1,580 | +0.08(+1.02%) |
| Aug 30, 2016 | 7.794 | 7.833 | 7.833 | 7.833 | 3,868 | +0.04(+0.50%) |
| Aug 29, 2016 | 7.755 | 7.794 | 7.755 | 7.793 | 5,179 | +0.04(+0.50%) |
| Aug 26, 2016 | 7.685 | 7.755 | 7.685 | 7.755 | 394 | +0.08(+1.01%) |
| Aug 23, 2016 | 7.724 | 7.677 | 7.677 | 7.677 | 7 | -0.05(-0.60%) |
| Aug 19, 2016 | 7.724 | 7.724 | 7.724 | 7.724 | 257 | +0.04(+0.50%) |
| Aug 18, 2016 | 7.685 | 7.685 | 7.685 | 7.685 | 283 | +0.00(+0.00%) |
| Aug 17, 2016 | 7.623 | 7.685 | 7.623 | 7.685 | 257 | +0.01(+0.10%) |
| Aug 16, 2016 | 7.569 | 7.677 | 7.569 | 7.677 | 1,934 | +0.11(+1.43%) |
| Aug 15, 2016 | 7.586 | 7.586 | 7.569 | 7.569 | 1,280 | -0.04(-0.56%) |
| Aug 12, 2016 | 7.611 | 7.611 | 7.611 | 7.611 | 651 | +0.05(+0.67%) |
| Aug 10, 2016 | 7.569 | 7.561 | 7.561 | 7.561 | 1,031 | -0.02(-0.20%) |
| Aug 09, 2016 | 7.577 | 7.577 | 7.577 | 7.577 | 128 | -0.02(-0.20%) |
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.
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.