Magyar Bancorp Inc (NQ: MGYR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2009 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.08(+2.50%) |
| Sep 29, 2009 | 2.908 | 3.102 | 2.908 | 3.102 | 4,255 | +0.01(+0.25%) |
| Sep 28, 2009 | 2.947 | 3.094 | 2.908 | 3.094 | 1,604 | +0.07(+2.31%) |
| Sep 21, 2009 | 3.024 | 3.024 | 3.024 | 3.024 | 3,868 | +0.00(+0.00%) |
| Sep 18, 2009 | 3.110 | 3.187 | 3.024 | 3.024 | 1,289 | -0.23(-7.14%) |
| Sep 09, 2009 | 3.288 | 3.257 | 3.257 | 3.257 | 5,286 | +0.12(+3.83%) |
| Sep 02, 2009 | 3.055 | 3.137 | 3.137 | 3.137 | 1,805 | -0.70(-18.28%) |
| Sep 01, 2009 | 3.102 | 3.839 | 3.102 | 3.839 | 308 | +0.73(+23.60%) |
| Aug 27, 2009 | 3.102 | 3.106 | 3.106 | 3.106 | 1,160 | -0.02(-0.62%) |
| Aug 26, 2009 | 3.125 | 3.125 | 3.125 | 3.125 | 128 | -0.17(-5.18%) |
| Aug 21, 2009 | 3.296 | 3.296 | 3.296 | 3.296 | 1,547 | -0.08(-2.30%) |
| Aug 20, 2009 | 3.373 | 3.373 | 3.373 | 3.373 | 1,432 | +0.00(+0.00%) |
| Aug 19, 2009 | 3.567 | 3.567 | 3.373 | 3.373 | 1,547 | -0.12(-3.33%) |
| Aug 18, 2009 | 3.800 | 3.800 | 3.490 | 3.490 | 2,965 | -0.08(-2.17%) |
| Aug 17, 2009 | 3.684 | 3.722 | 3.296 | 3.567 | 13,890 | -0.50(-12.38%) |
| Aug 14, 2009 | 4.071 | 4.071 | 4.048 | 4.071 | 1,160 | +0.19(+5.00%) |
| Aug 13, 2009 | 4.071 | 4.071 | 3.159 | 3.877 | 2,063 | +0.00(+0.00%) |
| Aug 12, 2009 | 3.877 | 3.877 | 3.877 | 3.877 | 128 | +0.08(+2.04%) |
| Aug 07, 2009 | 3.777 | 3.800 | 3.800 | 3.800 | 515 | +0.19(+5.38%) |
| Aug 06, 2009 | 3.102 | 3.792 | 3.102 | 3.606 | 5,084 | -0.25(-6.53%) |
| Aug 05, 2009 | 3.858 | 3.858 | 3.858 | 3.858 | 322 | +0.06(+1.53%) |
| Aug 03, 2009 | 3.490 | 3.800 | 3.800 | 3.800 | 1,289 | +0.70(+22.50%) |
| Jul 31, 2009 | 3.106 | 3.106 | 3.102 | 3.102 | 1,250 | -0.02(-0.50%) |
| Jul 29, 2009 | 3.335 | 3.117 | 3.117 | 3.117 | 2,707 | -0.22(-6.51%) |
| Jul 28, 2009 | 3.373 | 3.373 | 3.335 | 3.335 | 386 | -0.08(-2.27%) |
| Jul 27, 2009 | 3.645 | 3.645 | 3.412 | 3.412 | 4,398 | -0.47(-12.00%) |
| Jul 21, 2009 | 3.877 | 3.877 | 3.877 | 3.877 | 0 | +0.25(+6.84%) |
| Jul 20, 2009 | 3.629 | 3.629 | 3.629 | 3.629 | 128 | -0.21(-5.45%) |
| Jul 15, 2009 | 3.777 | 3.839 | 3.839 | 3.839 | 2,578 | +0.43(+12.50%) |
| Jul 14, 2009 | 3.544 | 3.544 | 3.412 | 3.412 | 21,550 | -0.27(-7.37%) |
| Jul 02, 2009 | 3.877 | 3.684 | 3.684 | 3.684 | 515 | -0.05(-1.25%) |
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.
