Skip to main content

Magyar Bancorp Inc (NQ: MGYR )

12.57 +0.18 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 12.48 12.48 12.15 12.39 5,284 -0.09(-0.72%)
Sep 25, 2024 12.26 12.52 12.26 12.48 7,794 +0.03(+0.24%)
Sep 24, 2024 12.48 12.58 12.36 12.45 4,144 +0.01(+0.08%)
Sep 23, 2024 12.40 12.44 12.38 12.44 1,463 -0.06(-0.48%)
Sep 20, 2024 12.30 12.50 12.26 12.50 19,237 +0.24(+1.93%)
Sep 19, 2024 12.16 12.36 12.16 12.26 2,424 +0.11(+0.93%)
Sep 18, 2024 12.17 12.36 12.15 12.15 8,030 -0.15(-1.22%)
Sep 17, 2024 12.17 12.30 12.15 12.30 2,492 +0.15(+1.23%)
Sep 16, 2024 12.15 12.24 12.15 12.15 681 -0.07(-0.61%)
Sep 13, 2024 12.20 12.22 12.15 12.22 5,215 -0.03(-0.20%)
Sep 12, 2024 12.25 12.25 12.25 12.25 556 +0.00(+0.00%)
Sep 11, 2024 12.33 12.33 12.15 12.25 7,759 +0.05(+0.41%)
Sep 10, 2024 12.20 12.20 12.20 12.20 1,131 -0.15(-1.25%)
Sep 09, 2024 12.34 12.35 12.32 12.35 1,463 +0.04(+0.31%)
Sep 06, 2024 12.21 12.32 12.21 12.32 490 +0.11(+0.87%)
Sep 05, 2024 12.20 12.39 12.18 12.21 2,837 +0.05(+0.41%)
Sep 04, 2024 12.38 12.38 12.16 12.16 5,507 -0.14(-1.14%)
Sep 03, 2024 12.30 12.30 12.30 12.30 388 -0.10(-0.81%)
Aug 30, 2024 12.39 12.40 12.30 12.40 907 +0.05(+0.40%)
Aug 29, 2024 12.26 12.38 12.16 12.35 7,085 +0.06(+0.49%)
Aug 28, 2024 12.29 12.29 12.29 12.29 790 +0.01(+0.08%)
Aug 27, 2024 12.20 12.28 12.19 12.28 481 +0.02(+0.16%)
Aug 26, 2024 12.50 12.50 12.26 12.26 2,206 -0.11(-0.89%)
Aug 23, 2024 12.38 12.39 12.27 12.37 2,182 +0.12(+0.98%)
Aug 22, 2024 12.25 12.30 12.25 12.25 2,968 +0.00(+0.00%)
Aug 21, 2024 12.29 12.30 12.25 12.25 1,407 +0.10(+0.82%)
Aug 20, 2024 12.39 12.39 12.15 12.15 5,648 -0.10(-0.82%)
Aug 19, 2024 12.25 12.31 12.25 12.25 2,752 +0.00(+0.00%)
Aug 16, 2024 12.39 12.39 12.25 12.25 3,673 +0.00(+0.00%)
Aug 15, 2024 12.26 12.26 12.25 12.25 2,402 -0.09(-0.73%)
Aug 14, 2024 12.35 12.35 12.34 12.34 632 +0.09(+0.73%)
Aug 13, 2024 12.15 12.40 12.15 12.25 5,357 +0.10(+0.82%)
Aug 12, 2024 12.30 12.46 12.15 12.15 7,804 -0.32(-2.57%)
Aug 09, 2024 12.38 12.48 12.15 12.47 1,417 -0.01(-0.08%)
Aug 08, 2024 12.25 12.48 12.25 12.48 1,502 +0.27(+2.21%)
Aug 07, 2024 12.21 12.21 12.21 12.21 242 -0.03(-0.25%)
Aug 06, 2024 12.17 12.37 12.17 12.24 8,131 -0.10(-0.80%)
Aug 05, 2024 12.24 12.34 12.20 12.34 1,089 -0.01(-0.08%)
Aug 02, 2024 12.39 12.39 12.12 12.35 18,643 +0.00(+0.00%)
Aug 01, 2024 12.55 12.56 12.35 12.35 2,927 -0.24(-1.90%)
Jul 31, 2024 12.35 12.63 12.35 12.59 122,657 +0.24(+1.94%)
Jul 30, 2024 11.92 12.48 11.91 12.35 1,911 -0.10(-0.80%)
Jul 26, 2024 12.45 40 -0.21(-1.66%)
Jul 25, 2024 12.01 12.66 12.01 12.66 14,044 +0.66(+5.48%)
Jul 24, 2024 11.95 12.17 11.83 12.00 3,056 -0.36(-2.90%)
Jul 23, 2024 12.41 12.41 12.36 12.36 1,253 +0.64(+5.44%)
Jul 22, 2024 11.72 11.72 11.72 11.72 170 -0.03(-0.25%)
Jul 19, 2024 11.75 11.75 11.75 11.75 410 -0.15(-1.26%)
Jul 18, 2024 11.70 11.95 11.70 11.90 14,815 -0.04(-0.33%)
Jul 17, 2024 11.80 11.95 11.79 11.94 9,430 +0.24(+2.05%)
Jul 16, 2024 11.55 11.80 11.55 11.70 5,095 +0.37(+3.25%)
Jul 15, 2024 11.65 11.65 11.33 11.33 3,610 -0.27(-2.32%)
Jul 12, 2024 11.55 11.69 11.20 11.60 3,448 -0.18(-1.52%)
Jul 11, 2024 11.57 11.80 11.43 11.78 2,088 +0.54(+4.78%)
Jul 10, 2024 11.23 11.90 11.23 11.24 1,263 -0.06(-0.57%)
Jul 09, 2024 11.33 11.45 11.31 11.31 13,330 +0.09(+0.84%)
Jul 08, 2024 11.21 11.21 11.21 11.21 371 -0.00(-0.03%)
Jul 05, 2024 11.25 11.25 11.20 11.22 4,335 +0.01(+0.12%)
Jul 02, 2024 11.20 9 -0.03(-0.27%)
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.