Magyar Bancorp Inc (NQ: MGYR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2014 | 6.615 | 6.545 | 6.545 | 6.545 | 7,479 | -0.17(-2.54%) |
| Dec 30, 2014 | 6.475 | 6.840 | 6.421 | 6.716 | 22,278 | -0.03(-0.46%) |
| Dec 29, 2014 | 6.460 | 6.902 | 6.460 | 6.747 | 3,551 | +0.04(+0.58%) |
| Dec 26, 2014 | 6.452 | 6.863 | 6.452 | 6.708 | 3,360 | +0.19(+2.98%) |
| Dec 19, 2014 | 6.421 | 6.514 | 6.514 | 6.514 | 2,450 | +0.02(+0.24%) |
| Dec 18, 2014 | 6.437 | 6.499 | 6.437 | 6.499 | 257 | +0.10(+1.58%) |
| Dec 17, 2014 | 6.398 | 6.398 | 6.398 | 6.398 | 3,248 | -0.00(-0.00%) |
| Dec 16, 2014 | 6.398 | 6.398 | 6.398 | 6.398 | 196 | -0.36(-5.28%) |
| Dec 15, 2014 | 6.398 | 6.755 | 6.398 | 6.755 | 863 | +0.22(+3.44%) |
| Dec 12, 2014 | 6.530 | 6.530 | 6.530 | 6.530 | 193 | -0.02(-0.30%) |
| Dec 10, 2014 | 6.553 | 6.549 | 6.549 | 6.549 | 128 | +0.13(+1.99%) |
| Dec 09, 2014 | 6.444 | 6.452 | 6.305 | 6.421 | 3,223 | -0.07(-1.14%) |
| Dec 08, 2014 | 6.495 | 6.495 | 6.495 | 6.495 | 128 | +0.07(+1.16%) |
| Dec 04, 2014 | 6.421 | 6.421 | 6.421 | 6.421 | 128 | -0.09(-1.43%) |
| Dec 03, 2014 | 6.343 | 6.514 | 6.343 | 6.514 | 3,997 | +0.00(+0.00%) |
| Nov 26, 2014 | 6.514 | 6.514 | 6.514 | 6.514 | 2,578 | -0.08(-1.18%) |
| Nov 21, 2014 | 6.413 | 6.592 | 6.592 | 6.592 | 6 | -0.11(-1.62%) |
| Nov 18, 2014 | 6.700 | 6.700 | 6.700 | 6.700 | 515 | -0.09(-1.26%) |
| Nov 17, 2014 | 6.599 | 6.786 | 6.599 | 6.786 | 9,735 | +0.18(+2.70%) |
| Nov 10, 2014 | 6.607 | 6.607 | 6.607 | 6.607 | 386 | +0.02(+0.35%) |
| Nov 06, 2014 | 6.584 | 6.584 | 6.584 | 6.584 | 9 | -0.16(-2.41%) |
| Nov 04, 2014 | 6.739 | 6.747 | 6.747 | 6.747 | 9 | +0.04(+0.58%) |
| Oct 31, 2014 | 6.708 | 6.708 | 6.708 | 6.708 | 9 | +0.18(+2.73%) |
| Oct 27, 2014 | 6.530 | 6.530 | 6.530 | 6.530 | 257 | -0.01(-0.12%) |
| Oct 24, 2014 | 6.538 | 6.538 | 6.538 | 6.538 | 144 | +0.01(+0.12%) |
| Oct 23, 2014 | 6.530 | 6.530 | 6.530 | 6.530 | 508 | +0.00(+0.00%) |
| Oct 21, 2014 | 6.530 | 6.530 | 6.530 | 6.530 | 321 | -0.02(-0.24%) |
| Oct 16, 2014 | 6.545 | 6.545 | 6.545 | 6.545 | 63 | -0.24(-3.54%) |
| Oct 15, 2014 | 6.786 | 6.786 | 6.786 | 6.786 | 194 | +0.00(+0.00%) |
| Oct 14, 2014 | 6.786 | 6.786 | 6.786 | 6.786 | 171 | +0.06(+0.93%) |
| Oct 07, 2014 | 6.576 | 6.723 | 6.723 | 6.723 | 1,289 | +0.13(+1.99%) |
| Oct 03, 2014 | 6.592 | 6.592 | 6.592 | 6.592 | 4,513 | +0.00(+0.00%) |
| Sep 26, 2014 | 6.592 | 6.592 | 6.592 | 6.592 | 644 | -0.16(-2.30%) |
| Sep 18, 2014 | 6.437 | 6.747 | 6.747 | 6.747 | 2,836 | -0.06(-0.91%) |
| Sep 16, 2014 | 6.320 | 6.809 | 6.809 | 6.809 | 5,802 | +0.04(+0.57%) |
| Sep 15, 2014 | 6.685 | 6.824 | 6.685 | 6.770 | 2,778 | -0.12(-1.80%) |
| Sep 12, 2014 | 6.708 | 6.902 | 6.669 | 6.894 | 2,024 | +0.36(+5.46%) |
| Sep 11, 2014 | 6.925 | 7.135 | 6.475 | 6.537 | 7,194 | -0.52(-7.36%) |
| Sep 10, 2014 | 6.654 | 7.057 | 6.483 | 7.057 | 8,640 | +0.38(+5.69%) |
| Sep 09, 2014 | 6.592 | 6.941 | 6.297 | 6.677 | 3,096 | -0.10(-1.49%) |
| Sep 08, 2014 | 6.311 | 6.987 | 6.311 | 6.778 | 3,123 | -0.33(-4.59%) |
| Sep 05, 2014 | 6.979 | 7.104 | 6.917 | 7.104 | 4,036 | +0.43(+6.51%) |
| Sep 04, 2014 | 6.514 | 6.669 | 6.514 | 6.669 | 1,286 | +0.31(+4.88%) |
| Sep 03, 2014 | 6.359 | 6.359 | 6.359 | 6.359 | 1,404 | -0.04(-0.61%) |
| Sep 02, 2014 | 6.243 | 6.468 | 6.243 | 6.398 | 8,692 | +0.19(+3.00%) |
| Aug 29, 2014 | 6.196 | 6.212 | 6.212 | 6.212 | 54,545 | +0.02(+0.25%) |
| Aug 28, 2014 | 6.049 | 6.204 | 6.049 | 6.196 | 2,063 | +0.19(+3.10%) |
| Aug 27, 2014 | 6.010 | 6.010 | 6.010 | 6.010 | 193 | -0.03(-0.45%) |
| Aug 25, 2014 | 6.026 | 6.037 | 6.037 | 6.037 | 2 | -0.09(-1.46%) |
| Aug 21, 2014 | 6.049 | 6.126 | 6.126 | 6.126 | 15,345 | -0.08(-1.25%) |
| Aug 20, 2014 | 6.018 | 6.204 | 6.018 | 6.204 | 3,386 | +0.13(+2.17%) |
| Aug 19, 2014 | 6.002 | 6.103 | 5.971 | 6.072 | 8,113 | +0.06(+1.03%) |
| Aug 18, 2014 | 6.020 | 6.020 | 5.933 | 6.010 | 3,263 | +0.03(+0.52%) |
| Aug 15, 2014 | 5.995 | 6.095 | 5.979 | 5.979 | 3,404 | -0.02(-0.29%) |
| Aug 13, 2014 | 5.917 | 5.996 | 5.996 | 5.996 | 1,289 | -0.17(-2.74%) |
| Aug 05, 2014 | 6.103 | 6.165 | 6.165 | 6.165 | 6,576 | +0.22(+3.65%) |
| Jul 29, 2014 | 5.964 | 5.948 | 5.948 | 5.948 | 7,608 | -0.06(-1.03%) |
| Jul 18, 2014 | 5.863 | 6.010 | 6.010 | 6.010 | 6,060 | +0.15(+2.51%) |
| Jul 17, 2014 | 5.902 | 6.041 | 5.863 | 5.863 | 1,160 | +0.01(+0.13%) |
| Jul 15, 2014 | 5.870 | 5.855 | 5.855 | 5.855 | 9,929 | -0.30(-4.90%) |
| Jul 14, 2014 | 6.204 | 6.204 | 6.157 | 6.157 | 257 | +0.30(+5.16%) |
| Jul 11, 2014 | 5.870 | 5.870 | 5.855 | 5.855 | 657 | +0.00(+0.00%) |
| Jul 10, 2014 | 5.855 | 5.855 | 5.855 | 5.855 | 257 | -0.07(-1.18%) |
| Jul 09, 2014 | 5.856 | 5.925 | 5.856 | 5.925 | 657 | +0.06(+1.06%) |
| Jul 08, 2014 | 5.917 | 5.917 | 5.855 | 5.863 | 4,372 | -0.03(-0.53%) |
| Jul 03, 2014 | 6.227 | 5.894 | 5.894 | 5.894 | 9 | -0.33(-5.35%) |
| Jun 27, 2014 | 6.227 | 6.227 | 6.227 | 6.227 | 2 | +0.08(+1.37%) |
| Jun 11, 2014 | 6.126 | 6.143 | 6.143 | 6.143 | 1,289 | -0.04(-0.61%) |
| Jun 03, 2014 | 6.181 | 6.181 | 6.181 | 6.181 | 0 | +0.05(+0.89%) |
| May 28, 2014 | 6.126 | 6.126 | 6.126 | 6.126 | 0 | -0.00(-0.00%) |
| May 27, 2014 | 6.126 | 6.126 | 6.126 | 6.126 | 644 | +0.00(+0.00%) |
| May 22, 2014 | 6.126 | 6.126 | 6.126 | 6.126 | 128 | +0.17(+2.78%) |
| May 20, 2014 | 5.960 | 5.960 | 5.960 | 5.960 | 0 | -0.24(-3.93%) |
| May 19, 2014 | 6.227 | 6.227 | 6.204 | 6.204 | 992 | +0.04(+0.60%) |
| May 14, 2014 | 6.167 | 6.167 | 6.167 | 6.167 | 0 | -0.04(-0.60%) |
| May 13, 2014 | 6.204 | 6.204 | 6.204 | 6.204 | 270 | +0.04(+0.63%) |
| May 09, 2014 | 6.165 | 6.165 | 6.165 | 6.165 | 1,547 | -0.06(-0.99%) |
| May 08, 2014 | 6.227 | 6.227 | 6.227 | 6.227 | 928 | +0.02(+0.37%) |
| May 07, 2014 | 6.134 | 6.320 | 6.127 | 6.204 | 4,513 | +0.08(+1.27%) |
| May 01, 2014 | 6.126 | 6.126 | 6.126 | 6.126 | 257 | +0.09(+1.54%) |
| Apr 29, 2014 | 5.979 | 6.033 | 6.033 | 6.033 | 2 | +0.12(+1.96%) |
| Apr 28, 2014 | 5.917 | 5.917 | 5.917 | 5.917 | 386 | -0.29(-4.62%) |
| Apr 25, 2014 | 6.204 | 6.219 | 6.088 | 6.204 | 17,352 | -0.19(-3.03%) |
| Apr 24, 2014 | 6.398 | 6.398 | 6.398 | 6.398 | 257 | +0.09(+1.47%) |
| Apr 22, 2014 | 6.398 | 6.305 | 6.305 | 6.305 | 1 | -0.05(-0.85%) |
| Apr 21, 2014 | 6.359 | 6.359 | 6.219 | 6.359 | 1,435 | +0.00(+0.00%) |
| Apr 17, 2014 | 6.204 | 6.359 | 6.359 | 6.359 | 2,965 | +0.27(+4.46%) |
| Apr 15, 2014 | 6.088 | 6.088 | 6.088 | 6.088 | 257 | -0.05(-0.88%) |
| Apr 14, 2014 | 6.088 | 6.142 | 6.088 | 6.142 | 1,381 | -0.19(-3.06%) |
| Apr 11, 2014 | 6.336 | 6.336 | 6.336 | 6.336 | 143 | -0.02(-0.37%) |
| Apr 10, 2014 | 6.359 | 6.359 | 6.359 | 6.359 | 128 | +0.00(+0.00%) |
| Apr 09, 2014 | 6.359 | 6.359 | 6.359 | 6.359 | 128 | +0.02(+0.24%) |
| Apr 08, 2014 | 6.344 | 6.344 | 6.344 | 6.344 | 144 | +0.26(+4.20%) |
| Apr 04, 2014 | 6.111 | 6.088 | 6.088 | 6.088 | 1,289 | -0.23(-3.68%) |
| Apr 03, 2014 | 6.328 | 6.359 | 6.320 | 6.320 | 1,392 | -0.04(-0.61%) |
| Apr 01, 2014 | 6.359 | 6.359 | 6.359 | 6.359 | 141 | +0.00(+0.00%) |
| Mar 31, 2014 | 6.204 | 6.390 | 6.204 | 6.359 | 12,074 | +0.16(+2.50%) |
| Mar 28, 2014 | 6.204 | 6.328 | 6.049 | 6.204 | 5,811 | +0.00(+0.00%) |
| Mar 26, 2014 | 6.204 | 6.204 | 6.204 | 6.204 | 3,739 | +0.00(+0.00%) |
| Mar 25, 2014 | 6.204 | 6.204 | 6.204 | 6.204 | 257 | +0.00(+0.00%) |
| Mar 21, 2014 | 6.204 | 6.204 | 6.204 | 6.204 | 43 | +0.00(+0.00%) |
| Mar 20, 2014 | 6.204 | 6.204 | 6.204 | 6.204 | 390 | -0.04(-0.62%) |
| Mar 18, 2014 | 6.243 | 6.243 | 6.243 | 6.243 | 14 | +0.04(+0.62%) |
| Mar 17, 2014 | 6.258 | 6.258 | 6.204 | 6.204 | 2,474 | +0.00(+0.00%) |
| Mar 07, 2014 | 6.010 | 6.204 | 6.204 | 6.204 | 644 | +0.00(+0.00%) |
| Mar 06, 2014 | 6.064 | 6.204 | 6.064 | 6.204 | 3,510 | +0.23(+3.90%) |
| Feb 25, 2014 | 5.971 | 5.971 | 5.971 | 5.971 | 128 | +0.00(+0.00%) |
| Feb 24, 2014 | 5.987 | 6.084 | 5.971 | 5.971 | 1,411 | +0.00(+0.00%) |
| Feb 21, 2014 | 6.010 | 6.010 | 5.971 | 5.971 | 651 | +0.06(+1.05%) |
| Feb 18, 2014 | 5.909 | 5.909 | 5.909 | 5.909 | 0 | -0.03(-0.52%) |
| Feb 14, 2014 | 5.925 | 5.940 | 5.940 | 5.940 | 515 | -0.07(-1.16%) |
| Feb 12, 2014 | 6.033 | 6.010 | 6.010 | 6.010 | 257 | +0.00(+0.00%) |
| Feb 11, 2014 | 6.126 | 6.196 | 6.010 | 6.010 | 1,748 | -0.05(-0.77%) |
| Feb 06, 2014 | 6.196 | 6.057 | 6.057 | 6.057 | 644 | +0.05(+0.90%) |
| Feb 05, 2014 | 5.945 | 6.196 | 5.902 | 6.002 | 5,557 | -0.19(-3.13%) |
| Feb 04, 2014 | 6.196 | 6.196 | 6.196 | 6.196 | 257 | +0.27(+4.58%) |
| Feb 03, 2014 | 6.196 | 6.196 | 5.925 | 5.925 | 1,299 | -0.26(-4.26%) |
| Jan 30, 2014 | 6.188 | 6.188 | 6.188 | 6.188 | 1 | +0.22(+3.64%) |
| Jan 28, 2014 | 5.971 | 5.971 | 5.971 | 5.971 | 0 | +0.08(+1.32%) |
| Jan 27, 2014 | 5.894 | 5.894 | 5.894 | 5.894 | 386 | +0.19(+3.26%) |
| Jan 17, 2014 | 5.715 | 5.708 | 5.708 | 5.708 | 64 | -0.01(-0.14%) |
| Jan 16, 2014 | 5.746 | 5.894 | 5.700 | 5.715 | 6,193 | +0.05(+0.82%) |
| Jan 14, 2014 | 5.669 | 5.669 | 5.669 | 5.669 | 1 | +0.01(+0.14%) |
| Jan 09, 2014 | 5.777 | 5.661 | 5.661 | 5.661 | 2,063 | -0.16(-2.67%) |
| Jan 08, 2014 | 5.894 | 5.894 | 5.816 | 5.816 | 2,050 | -0.09(-1.45%) |
| Jan 07, 2014 | 5.824 | 6.049 | 5.824 | 5.902 | 2,256 | +0.12(+2.01%) |
| Jan 06, 2014 | 5.933 | 5.979 | 5.785 | 5.785 | 4,523 | -0.17(-2.86%) |
| Jan 03, 2014 | 5.956 | 5.956 | 5.956 | 5.956 | 128 | +0.16(+2.81%) |
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.