Magyar Bancorp Inc (NQ: MGYR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2012 | 2.939 | 3.257 | 2.924 | 3.256 | 9,684 | +0.36(+12.56%) |
| Dec 28, 2012 | 3.102 | 3.102 | 2.776 | 2.893 | 9,800 | -0.25(-7.90%) |
| Dec 27, 2012 | 3.296 | 3.296 | 3.141 | 3.141 | 1,067 | -0.23(-6.90%) |
| Dec 26, 2012 | 3.231 | 3.373 | 3.218 | 3.373 | 1,805 | +0.14(+4.32%) |
| Dec 24, 2012 | 3.242 | 3.249 | 3.218 | 3.234 | 2,746 | -0.16(-4.58%) |
| Dec 20, 2012 | 3.257 | 3.389 | 3.389 | 3.389 | 5,157 | +0.13(+4.05%) |
| Dec 19, 2012 | 3.373 | 3.373 | 3.257 | 3.257 | 7,414 | -0.26(-7.49%) |
| Dec 17, 2012 | 3.404 | 3.521 | 3.521 | 3.521 | 1,676 | +0.26(+8.10%) |
| Dec 14, 2012 | 3.342 | 3.342 | 3.257 | 3.257 | 4,580 | -0.10(-3.00%) |
| Dec 10, 2012 | 3.482 | 3.358 | 3.358 | 3.358 | 257 | -0.05(-1.59%) |
| Dec 06, 2012 | 3.412 | 3.412 | 3.412 | 3.412 | 0 | +0.08(+2.33%) |
| Nov 30, 2012 | 3.358 | 3.335 | 3.335 | 3.335 | 7,479 | -0.27(-7.53%) |
| Nov 29, 2012 | 3.296 | 3.707 | 3.257 | 3.606 | 2,545 | +0.28(+8.41%) |
| Nov 28, 2012 | 3.451 | 3.451 | 3.326 | 3.326 | 11,987 | -0.28(-7.76%) |
| Nov 24, 2012 | 3.606 | 3.606 | 3.606 | 0 | +0.00(+0.00%) | |
| Nov 23, 2012 | 3.606 | 3.606 | 3.606 | 3.606 | 128 | +0.00(+0.00%) |
| Nov 16, 2012 | 3.606 | 3.606 | 3.606 | 3.606 | 0 | +0.00(+0.00%) |
| Nov 15, 2012 | 3.606 | 3.607 | 3.606 | 3.606 | 10,533 | +0.00(+0.00%) |
| Nov 14, 2012 | 3.606 | 3.606 | 3.606 | 3.606 | 2,450 | +0.00(+0.00%) |
| Nov 13, 2012 | 3.606 | 3.606 | 3.606 | 3.606 | 386 | +0.00(+0.00%) |
| Nov 12, 2012 | 3.606 | 3.606 | 3.606 | 3.606 | 1,289 | +0.00(+0.00%) |
| Nov 09, 2012 | 3.614 | 3.614 | 3.606 | 3.606 | 14,680 | +0.00(+0.00%) |
| Nov 04, 2012 | 3.606 | 3.606 | 3.606 | 0 | +0.00(+0.00%) | |
| Nov 02, 2012 | 3.614 | 3.614 | 3.606 | 3.606 | 515 | -0.01(-0.21%) |
| Nov 01, 2012 | 3.614 | 3.614 | 3.614 | 3.614 | 644 | -0.26(-6.80%) |
| Oct 31, 2012 | 3.839 | 3.877 | 3.753 | 3.877 | 386 | +0.26(+7.07%) |
| Oct 25, 2012 | 3.622 | 3.622 | 3.622 | 3.622 | 2,707 | -0.25(-6.57%) |
| Oct 24, 2012 | 3.614 | 3.876 | 3.614 | 3.876 | 709 | +0.27(+7.49%) |
| Oct 22, 2012 | 3.877 | 3.606 | 3.606 | 3.606 | 1,418 | -0.04(-1.06%) |
| Oct 16, 2012 | 3.645 | 3.645 | 3.645 | 3.645 | 0 | +0.00(+0.00%) |
| Oct 15, 2012 | 3.591 | 3.691 | 3.591 | 3.645 | 3,997 | +0.06(+1.73%) |
| Oct 12, 2012 | 3.583 | 3.583 | 3.583 | 3.583 | 386 | +0.04(+1.09%) |
| Oct 11, 2012 | 3.552 | 3.846 | 3.544 | 3.544 | 1,031 | -0.02(-0.65%) |
| Oct 10, 2012 | 3.567 | 3.567 | 3.567 | 3.567 | 172 | -0.31(-8.00%) |
| Oct 09, 2012 | 3.877 | 3.877 | 3.877 | 3.877 | 257 | +0.00(+0.00%) |
| Oct 08, 2012 | 3.831 | 3.877 | 3.831 | 3.877 | 515 | +0.00(+0.00%) |
| Oct 05, 2012 | 3.715 | 3.877 | 3.715 | 3.877 | 6,780 | +0.35(+9.89%) |
| Oct 02, 2012 | 3.529 | 3.529 | 3.529 | 3.529 | 2,578 | +0.00(+0.00%) |
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.