Magyar Bancorp Inc (NQ: MGYR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2013 | 4.273 | 4.436 | 3.963 | 4.436 | 1,805 | +0.25(+5.93%) |
| May 30, 2013 | 4.188 | 4.188 | 4.188 | 4.188 | 0 | +0.12(+2.86%) |
| May 28, 2013 | 4.040 | 4.071 | 4.071 | 4.071 | 1,676 | +0.00(+0.00%) |
| May 24, 2013 | 4.064 | 4.071 | 4.064 | 4.071 | 0 | +0.03(+0.77%) |
| May 23, 2013 | 3.909 | 4.064 | 3.909 | 4.040 | 0 | +0.09(+2.36%) |
| May 22, 2013 | 3.730 | 3.947 | 3.730 | 3.947 | 0 | +0.05(+1.19%) |
| May 20, 2013 | 3.901 | 3.901 | 3.901 | 3.901 | 257 | -0.09(-2.14%) |
| May 13, 2013 | 3.986 | 3.986 | 3.986 | 3.986 | 0 | +0.00(+0.00%) |
| May 08, 2013 | 4.033 | 3.986 | 3.986 | 3.986 | 1,031 | +0.03(+0.78%) |
| May 07, 2013 | 3.955 | 3.955 | 3.955 | 3.955 | 0 | +0.05(+1.39%) |
| May 02, 2013 | 3.916 | 3.901 | 3.901 | 3.901 | 2,578 | -0.02(-0.40%) |
| Apr 30, 2013 | 3.924 | 3.916 | 3.916 | 3.916 | 644 | -0.13(-3.26%) |
| Apr 26, 2013 | 3.916 | 4.048 | 4.048 | 4.048 | 1,031 | +0.12(+3.00%) |
| Apr 25, 2013 | 3.986 | 3.986 | 3.916 | 3.930 | 0 | -0.13(-3.28%) |
| Apr 24, 2013 | 4.064 | 4.064 | 4.064 | 4.064 | 0 | +0.00(+0.00%) |
| Apr 22, 2013 | 4.064 | 4.064 | 4.064 | 4.064 | 0 | -0.11(-2.60%) |
| Apr 17, 2013 | 4.172 | 4.172 | 4.172 | 4.172 | 0 | +0.22(+5.49%) |
| Apr 16, 2013 | 3.963 | 3.963 | 3.955 | 3.955 | 1,160 | -0.02(-0.39%) |
| Apr 15, 2013 | 3.971 | 3.971 | 3.971 | 3.971 | 257 | +0.01(+0.20%) |
| Apr 12, 2013 | 3.955 | 3.978 | 3.955 | 3.963 | 3,217 | +0.00(+0.00%) |
| Apr 11, 2013 | 3.963 | 3.994 | 3.963 | 3.963 | 5,029 | +0.01(+0.20%) |
| Apr 09, 2013 | 4.009 | 3.955 | 3.955 | 3.955 | 1,031 | +0.05(+1.39%) |
| Apr 05, 2013 | 3.901 | 3.901 | 3.901 | 3.901 | 128 | +0.00(+0.00%) |
| Apr 04, 2013 | 4.118 | 4.118 | 3.901 | 3.901 | 644 | -0.17(-4.19%) |
| Mar 26, 2013 | 4.133 | 4.071 | 4.071 | 4.071 | 1,418 | -0.12(-2.78%) |
| Mar 25, 2013 | 4.188 | 4.188 | 4.188 | 4.188 | 128 | +0.29(+7.35%) |
| Mar 22, 2013 | 3.901 | 3.916 | 3.901 | 3.901 | 1,134 | -0.02(-0.59%) |
| Mar 20, 2013 | 3.924 | 3.924 | 3.924 | 3.924 | 128 | +0.01(+0.20%) |
| Mar 18, 2013 | 4.017 | 3.916 | 3.916 | 3.916 | 2,836 | -0.16(-3.81%) |
| Mar 15, 2013 | 4.079 | 4.079 | 4.071 | 4.071 | 1,676 | -0.12(-2.78%) |
| Mar 14, 2013 | 4.164 | 4.188 | 4.164 | 4.188 | 954 | +0.00(+0.00%) |
| Mar 13, 2013 | 4.257 | 4.257 | 4.164 | 4.188 | 4,560 | +0.16(+3.84%) |
| Mar 12, 2013 | 4.017 | 4.033 | 4.017 | 4.033 | 1,497 | +0.17(+4.42%) |
| Mar 08, 2013 | 3.815 | 3.862 | 3.862 | 3.862 | 1,805 | +0.05(+1.22%) |
| Mar 07, 2013 | 4.032 | 4.033 | 3.815 | 3.815 | 952 | +0.01(+0.20%) |
| Mar 06, 2013 | 3.955 | 3.955 | 3.668 | 3.808 | 892 | -0.15(-3.73%) |
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.
