Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magyar Bancorp Inc (NQ: MGYR )

10.90 -0.11 (-1.00%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 3.730 3.800 3.684 3.800 8,602 +0.00(+0.00%)
Feb 28, 2012 3.366 3.877 3.366 3.800 3,470 +0.43(+12.64%)
Feb 27, 2012 3.885 3.885 3.373 3.373 3,907 -0.51(-13.17%)
Feb 24, 2012 3.893 3.893 3.885 3.885 1,160 -0.19(-4.57%)
Feb 23, 2012 4.002 4.071 3.971 4.071 1,096 +0.00(+0.00%)
Feb 22, 2012 3.839 4.133 3.715 4.071 3,713 +0.14(+3.53%)
Feb 21, 2012 3.870 3.933 3.730 3.933 7,490 +0.09(+2.44%)
Feb 17, 2012 3.350 3.870 3.327 3.839 10,572 +0.51(+15.38%)
Feb 16, 2012 3.211 3.451 3.211 3.327 5,286 +0.09(+2.88%)
Feb 15, 2012 3.459 3.459 3.218 3.234 2,450 -0.19(-5.44%)
Feb 14, 2012 3.881 3.901 3.404 3.420 8,183 -0.29(-7.74%)
Feb 13, 2012 3.823 3.823 3.335 3.707 5,417 +0.37(+11.16%)
Feb 10, 2012 3.226 3.831 3.226 3.335 1,684 +0.12(+3.61%)
Feb 09, 2012 3.335 3.435 3.102 3.218 6,318 -0.09(-2.58%)
Feb 08, 2012 3.040 3.645 3.040 3.304 10,083 +0.20(+6.50%)
Feb 07, 2012 3.877 3.877 3.102 3.102 10,637 -0.31(-9.09%)
Feb 06, 2012 3.319 3.412 3.319 3.412 515 +0.08(+2.33%)
Feb 03, 2012 3.722 4.451 3.304 3.335 52,095 -0.31(-8.51%)
Feb 02, 2012 2.606 3.792 2.606 3.645 59,686 +1.05(+40.30%)
Feb 01, 2012 2.396 2.893 2.396 2.598 11,111 -0.19(-6.94%)
Jan 31, 2012 2.420 2.792 2.326 2.792 2,578 +0.46(+19.60%)
Jan 26, 2012 2.334 2.334 2.334 2.334 0 -0.32(-11.99%)
Jan 25, 2012 2.652 2.652 2.652 2.652 982 +0.19(+7.55%)
Jan 20, 2012 2.443 2.466 2.466 2.466 3,868 +0.16(+6.71%)
Jan 19, 2012 2.156 2.311 2.148 2.311 15,667 +0.26(+12.45%)
Jan 18, 2012 2.161 2.161 2.055 2.055 644 -0.02(-1.12%)
Jan 13, 2012 2.071 2.078 2.078 2.078 3,739 -0.02(-0.74%)
Jan 12, 2012 2.164 2.171 2.094 2.094 5,931 -0.05(-2.53%)
Jan 11, 2012 2.249 2.249 2.148 2.148 2,039 -0.02(-1.07%)
Jan 10, 2012 2.210 2.210 2.171 2.171 257 -0.04(-1.75%)
Jan 09, 2012 2.195 2.249 2.140 2.210 1,031 -0.04(-1.73%)
Jan 06, 2012 2.249 2.249 2.249 2.249 128 -0.01(-0.34%)
Jan 05, 2012 1.978 2.257 1.977 2.257 11,605 +0.28(+14.12%)
Jan 04, 2012 1.978 1.978 1.908 1.978 5,286 +0.07(+3.66%)
Dec 30, 2011 2.024 2.122 1.830 1.908 7,351 -0.09(-4.28%)
Dec 29, 2011 2.151 2.151 1.915 1.993 2,192 -0.15(-6.88%)
Dec 28, 2011 1.851 2.140 1.799 2.140 9,806 +0.25(+13.11%)
Dec 27, 2011 1.807 1.892 1.807 1.892 386 +0.07(+3.83%)
Dec 23, 2011 1.869 1.908 1.822 1.822 2,578 -0.13(-6.75%)
Dec 21, 2011 1.962 2.168 1.900 1.954 6,963 -0.25(-11.27%)
Dec 20, 2011 2.179 2.202 1.784 2.202 902 +0.25(+12.70%)
Dec 19, 2011 1.954 1.985 1.954 1.954 15,088 +0.01(+0.40%)
Dec 16, 2011 1.939 1.946 1.939 1.946 386 +0.03(+1.62%)
Dec 15, 2011 1.915 1.915 1.915 1.915 128 -0.02(-1.20%)
Dec 14, 2011 1.776 1.939 1.776 1.939 17,279 -0.04(-1.96%)
Dec 13, 2011 1.954 1.978 1.954 1.978 711 +0.00(+0.00%)
Dec 12, 2011 1.978 1.978 1.810 1.978 3,958 +0.03(+1.59%)
Dec 09, 2011 1.781 1.946 1.776 1.946 2,838 -0.12(-5.99%)
Dec 07, 2011 2.071 2.071 2.071 2.071 12,250 -0.09(-3.96%)
Dec 05, 2011 2.071 2.156 2.156 2.156 4,642 +0.09(+4.12%)
Dec 02, 2011 2.071 2.071 2.071 2.071 1,289 +0.00(+0.00%)
Nov 30, 2011 2.071 2.071 2.071 2.071 1,160 -0.01(-0.37%)
Nov 29, 2011 2.078 2.078 2.078 2.078 1,169 +0.00(+0.00%)
Nov 25, 2011 2.078 2.078 2.078 2.078 386 -0.02(-0.74%)
Nov 23, 2011 2.098 2.133 2.094 2.094 4,642 -0.13(-5.92%)
Nov 22, 2011 2.233 2.249 2.210 2.226 5,544 -0.08(-3.37%)
Nov 21, 2011 2.210 2.303 2.210 2.303 2,578 +0.22(+10.82%)
Nov 17, 2011 2.078 2.078 2.078 2.078 0 +0.02(+0.75%)
Nov 16, 2011 2.102 2.102 2.063 2.063 2,707 -0.00(-0.00%)
Nov 15, 2011 2.063 2.063 2.063 2.063 386 -0.16(-7.31%)
Nov 11, 2011 2.109 2.226 2.226 2.226 2,836 -0.02(-0.69%)
Nov 08, 2011 2.358 2.241 2.241 2.241 7,865 -0.12(-5.25%)
Nov 07, 2011 2.365 2.365 2.342 2.365 2,578 -0.22(-8.68%)
Nov 02, 2011 2.257 2.590 2.590 2.590 6,060 +0.50(+23.70%)
Nov 01, 2011 2.032 2.272 2.024 2.094 1,346 -0.19(-8.47%)
Oct 31, 2011 2.036 2.303 2.036 2.288 1,989 +0.04(+1.72%)
Oct 28, 2011 2.218 2.326 2.001 2.249 6,885 +0.00(+0.00%)
Oct 27, 2011 2.365 2.466 2.249 2.249 2,386 -0.09(-3.97%)
Oct 26, 2011 2.226 2.358 2.226 2.342 3,094 -0.29(-10.91%)
Oct 24, 2011 2.505 2.629 2.629 2.629 1,031 +0.12(+4.95%)
Oct 13, 2011 2.505 2.505 2.505 2.505 0 -0.05(-2.12%)
Oct 12, 2011 2.264 2.637 2.233 2.559 1,676 -0.02(-0.90%)
Oct 11, 2011 2.520 2.582 2.249 2.582 3,252 +0.02(+0.91%)
Oct 10, 2011 2.575 2.575 2.559 2.559 515 -0.05(-2.08%)
Oct 07, 2011 2.613 2.613 2.613 2.613 386 +0.22(+9.42%)
Oct 06, 2011 2.389 2.389 2.389 2.389 644 -0.19(-7.51%)
Oct 05, 2011 2.575 2.582 2.575 2.582 515 -0.05(-2.06%)
Oct 04, 2011 2.164 2.637 2.164 2.637 6,060 -0.05(-2.02%)
Sep 30, 2011 2.691 2.691 2.691 2.691 0 +0.22(+8.91%)
Sep 27, 2011 2.471 2.471 2.471 2.471 0 +0.01(+0.50%)
Sep 26, 2011 2.575 2.981 2.443 2.458 2,689 -0.64(-20.54%)
Sep 23, 2011 2.466 3.094 2.466 3.094 515 +0.17(+5.81%)
Sep 20, 2011 2.924 2.924 2.924 2.924 128 +0.40(+15.64%)
Sep 19, 2011 3.040 3.040 2.528 2.528 257 -0.57(-18.30%)
Sep 16, 2011 3.063 3.094 3.063 3.094 938 +0.12(+3.91%)
Sep 14, 2011 2.978 2.978 2.978 2.978 0 +0.39(+14.97%)
Sep 12, 2011 2.590 2.590 2.590 2.590 0 +0.14(+5.70%)
Sep 09, 2011 2.606 2.699 2.451 2.451 1,290 -0.01(-0.32%)
Sep 08, 2011 2.675 2.675 2.451 2.458 1,548 -0.26(-9.43%)
Sep 07, 2011 2.714 2.714 2.714 2.714 128 -0.05(-1.69%)
Sep 01, 2011 2.761 2.761 2.761 2.761 128 -0.11(-3.78%)
Aug 24, 2011 2.606 2.869 2.869 2.869 6,834 -0.19(-6.33%)
Aug 23, 2011 3.063 3.063 3.063 3.063 773 -0.12(-3.66%)
Aug 19, 2011 3.180 3.179 3.179 3.179 515 +0.01(+0.24%)
Aug 18, 2011 2.986 3.172 2.776 3.172 1,842 -0.01(-0.24%)
Aug 12, 2011 3.172 3.180 3.180 3.180 1,031 +0.26(+9.04%)
Aug 11, 2011 3.325 3.325 2.885 2.916 1,450 -0.41(-12.35%)
Aug 09, 2011 3.327 3.327 3.327 3.327 0 +0.50(+17.53%)
Aug 04, 2011 2.986 2.831 2.831 2.831 1,289 -0.23(-7.59%)
Aug 02, 2011 3.086 3.063 3.063 3.063 1,031 -0.08(-2.47%)
Jul 27, 2011 3.102 3.141 3.141 3.141 644 +0.04(+1.25%)
Jul 26, 2011 3.102 3.102 3.102 3.102 869 +0.03(+1.01%)
Jul 25, 2011 3.071 3.071 3.071 3.071 644 -0.26(-7.91%)
Jul 22, 2011 3.335 3.335 3.311 3.335 1,547 +0.16(+4.88%)
Jul 21, 2011 3.412 3.412 3.102 3.180 3,160 -0.53(-14.23%)
Jul 13, 2011 3.707 3.707 3.707 3.707 773 +0.23(+6.70%)
Jul 11, 2011 3.474 3.474 3.474 3.474 128 -0.07(-1.97%)
Jul 08, 2011 4.033 4.033 3.544 3.544 2,184 +0.21(+6.28%)
Jul 07, 2011 4.033 4.033 3.319 3.335 4,582 -0.70(-17.31%)
Jul 06, 2011 4.033 4.033 4.033 4.033 128 +0.82(+25.60%)
Jun 30, 2011 3.187 3.211 3.211 3.211 386 +0.11(+3.48%)
Jun 28, 2011 3.180 3.103 3.103 3.103 3,094 +0.26(+9.02%)
Jun 27, 2011 2.908 2.908 2.838 2.846 10,438 +0.05(+1.94%)
Jun 24, 2011 2.908 2.908 2.792 2.792 1,488 -0.24(-7.93%)
Jun 21, 2011 2.924 3.032 3.032 3.032 8,123 -0.09(-2.74%)
Jun 20, 2011 3.195 3.288 2.908 3.117 5,197 +0.17(+5.79%)
Jun 17, 2011 3.304 3.319 2.831 2.947 4,822 -0.38(-11.42%)
Jun 16, 2011 3.226 3.536 3.226 3.327 1,031 -0.12(-3.60%)
Jun 15, 2011 3.490 3.490 3.451 3.451 515 -0.04(-1.11%)
Jun 14, 2011 3.711 3.711 3.490 3.490 4,255 -0.19(-5.26%)
Jun 13, 2011 4.110 4.110 3.684 3.684 11,786 -0.50(-12.04%)
Jun 07, 2011 4.188 4.188 4.188 4.188 128 +0.29(+7.35%)
Jun 02, 2011 3.808 3.901 3.901 3.901 1,031 -0.52(-11.75%)
May 24, 2011 3.839 4.653 3.839 4.420 1,418 +0.70(+18.75%)
May 20, 2011 3.684 3.722 3.722 3.722 4,900 +0.23(+6.67%)
May 19, 2011 3.497 3.497 3.490 3.490 2,501 -0.03(-0.88%)
May 18, 2011 3.490 3.521 3.490 3.521 773 +0.03(+0.89%)
May 17, 2011 3.490 3.490 3.490 3.490 1,934 +0.00(+0.00%)
May 16, 2011 3.529 3.529 3.490 3.490 719 +0.00(+0.00%)
May 13, 2011 3.513 3.521 3.490 3.490 5,029 +0.01(+0.22%)
May 11, 2011 3.583 3.482 3.482 3.482 2,965 +0.03(+0.90%)
May 09, 2011 3.342 3.451 3.451 3.451 6,060 +0.12(+3.49%)
May 03, 2011 3.296 3.335 3.335 3.335 4,900 +0.04(+1.18%)
May 02, 2011 3.273 3.296 3.273 3.296 6,383 +0.00(+0.02%)
Apr 28, 2011 3.295 3.295 3.295 3.295 0 +0.04(+1.17%)
Apr 27, 2011 3.257 3.275 3.257 3.257 5,802 -0.03(-0.94%)
Apr 26, 2011 3.249 3.288 3.249 3.288 1,405 +0.09(+2.66%)
Apr 25, 2011 3.203 3.203 3.203 3.203 128 -0.01(-0.20%)
Apr 19, 2011 3.209 3.209 3.209 3.209 0 -0.06(-1.70%)
Apr 18, 2011 3.249 3.397 3.249 3.265 1,546 +0.04(+1.20%)
Apr 13, 2011 3.226 3.226 3.226 3.226 0 +0.01(+0.24%)
Apr 12, 2011 3.218 3.218 3.195 3.218 3,996 +0.02(+0.73%)
Apr 11, 2011 3.195 3.195 3.195 3.195 644 -0.18(-5.37%)
Apr 08, 2011 3.377 3.377 3.377 3.377 128 +0.17(+5.17%)
Apr 07, 2011 3.203 3.214 3.195 3.211 773 +0.02(+0.49%)
Apr 04, 2011 3.195 3.195 3.195 3.195 0 -0.14(-4.18%)
Mar 31, 2011 3.335 3.335 3.335 3.335 0 +0.14(+4.37%)
Mar 30, 2011 3.195 3.195 3.195 3.195 644 +0.00(+0.00%)
Mar 29, 2011 3.195 3.203 3.195 3.195 1,178 -0.03(-0.96%)
Mar 28, 2011 3.226 3.226 3.226 3.226 128 -0.11(-3.26%)
Mar 24, 2011 3.335 3.335 3.335 3.335 0 +0.14(+4.37%)
Mar 21, 2011 3.195 3.195 3.195 3.195 0 -0.18(-5.29%)
Mar 17, 2011 3.373 3.373 3.373 3.373 0 +0.16(+4.82%)
Mar 16, 2011 3.203 3.218 3.195 3.218 1,940 -0.08(-2.35%)
Mar 15, 2011 3.397 3.404 3.296 3.296 386 +0.04(+1.19%)
Mar 14, 2011 3.265 3.296 3.257 3.257 941 -0.03(-0.94%)
Mar 11, 2011 3.141 3.288 3.141 3.288 7,865 +0.14(+4.43%)
Mar 10, 2011 3.149 3.149 3.149 3.149 644 +0.00(+0.00%)
Mar 09, 2011 3.149 3.149 3.149 3.149 257 +0.00(+0.00%)
Mar 07, 2011 3.149 3.149 3.149 3.149 0 +0.01(+0.25%)
Mar 04, 2011 3.141 3.141 3.141 3.141 644 -0.01(-0.25%)
Mar 03, 2011 3.141 3.156 3.141 3.149 902 -0.12(-3.79%)
Mar 02, 2011 3.110 3.311 3.110 3.273 2,308 +0.13(+4.20%)
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.