Magyar Bancorp Inc (NQ: MGYR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 26, 2017 | 9.422 | 9.422 | 9.422 | 0 | -0.46(-4.63%) | |
| Oct 19, 2017 | 9.880 | 9.880 | 9.880 | 3 | +0.33(+3.41%) | |
| Oct 13, 2017 | 9.554 | 9.554 | 9.554 | 101 | +0.15(+1.57%) | |
| Oct 12, 2017 | 9.655 | 9.655 | 9.407 | 9.407 | 1,248 | +0.01(+0.08%) |
| Oct 10, 2017 | 9.399 | 9.399 | 9.399 | 268 | +0.01(+0.08%) | |
| Oct 03, 2017 | 9.391 | 9.391 | 9.391 | 1 | -0.19(-1.98%) | |
| Oct 02, 2017 | 9.580 | 9.580 | 9.580 | 9.580 | 470 | +0.08(+0.85%) |
| Sep 27, 2017 | 9.500 | 9.500 | 9.500 | 43 | -0.04(-0.41%) | |
| Sep 26, 2017 | 9.446 | 9.539 | 9.345 | 9.539 | 20,910 | +0.09(+0.99%) |
| Sep 22, 2017 | 9.446 | 9.446 | 9.446 | 70 | -0.25(-2.56%) | |
| Sep 18, 2017 | 9.694 | 9.694 | 9.694 | 55 | +0.27(+2.88%) | |
| Sep 15, 2017 | 9.461 | 9.461 | 9.422 | 9.422 | 493 | -0.02(-0.20%) |
| Sep 11, 2017 | 9.441 | 9.441 | 9.441 | 60 | -0.18(-1.82%) | |
| Sep 08, 2017 | 9.469 | 9.616 | 9.453 | 9.616 | 1,418 | +0.17(+1.81%) |
| Sep 07, 2017 | 9.965 | 9.965 | 9.433 | 9.446 | 1,804 | -0.25(-2.56%) |
| Sep 06, 2017 | 9.694 | 9.694 | 9.694 | 9.694 | 134 | +0.04(+0.40%) |
| Sep 01, 2017 | 9.655 | 9.655 | 9.655 | 9.655 | 140 | +0.00(+0.00%) |
| Aug 31, 2017 | 9.669 | 10.00 | 9.655 | 9.655 | 2,038 | -0.12(-1.19%) |
| Aug 30, 2017 | 9.771 | 9.771 | 9.771 | 9.771 | 509 | +0.12(+1.20%) |
| Aug 28, 2017 | 9.655 | 9.655 | 9.655 | 0 | -0.07(-0.69%) | |
| Aug 25, 2017 | 9.722 | 9.722 | 9.722 | 9.722 | 742 | -0.08(-0.82%) |
| Aug 23, 2017 | 9.803 | 9.803 | 9.803 | 73 | +0.15(+1.53%) | |
| Aug 22, 2017 | 9.624 | 9.655 | 9.624 | 9.655 | 1,442 | +0.00(+0.00%) |
| Aug 18, 2017 | 9.655 | 9.655 | 9.655 | 9 | -0.42(-4.16%) | |
| Aug 14, 2017 | 10.07 | 10.07 | 10.07 | 0 | -0.15(-1.44%) | |
| Aug 11, 2017 | 10.04 | 10.26 | 9.787 | 10.22 | 6,451 | +0.17(+1.71%) |
| Aug 10, 2017 | 10.21 | 10.32 | 9.911 | 10.05 | 11,236 | -0.15(-1.46%) |
| Aug 09, 2017 | 10.04 | 10.20 | 9.926 | 10.20 | 2,923 | +0.27(+2.73%) |
| Aug 08, 2017 | 10.07 | 10.07 | 9.926 | 9.926 | 288 | -0.06(-0.62%) |
| Aug 07, 2017 | 10.06 | 10.06 | 9.855 | 9.988 | 4,764 | +0.07(+0.70%) |
| Aug 04, 2017 | 10.01 | 10.01 | 9.911 | 9.919 | 1,325 | -0.08(-0.78%) |
| Aug 03, 2017 | 9.965 | 9.996 | 9.835 | 9.996 | 2,738 | -0.24(-2.35%) |
| Aug 02, 2017 | 9.810 | 10.24 | 9.800 | 10.24 | 5,918 | -0.23(-2.22%) |
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.