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

Magyar Bancorp Inc (NQ: MGYR )

10.90 -0.15 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 3.102 3.156 3.102 3.156 515 +0.05(+1.75%)
May 30, 2012 3.172 3.172 3.102 3.102 644 -0.12(-3.61%)
May 29, 2012 3.218 3.218 3.218 3.218 257 -0.00(-0.00%)
May 25, 2012 3.218 3.218 3.218 3.218 386 -0.07(-2.12%)
May 23, 2012 3.288 3.288 3.288 3.288 128 -0.01(-0.24%)
May 22, 2012 3.412 3.412 3.257 3.296 13,584 -0.22(-6.18%)
May 21, 2012 3.389 3.839 3.381 3.513 3,760 +0.11(+3.19%)
May 18, 2012 3.342 3.490 3.342 3.404 2,291 +0.05(+1.62%)
May 16, 2012 3.521 3.350 3.350 3.350 6,576 -0.19(-5.26%)
May 15, 2012 3.327 3.536 3.296 3.536 17,200 +0.23(+7.04%)
May 14, 2012 3.304 3.304 3.304 3.304 128 -0.34(-9.36%)
May 07, 2012 3.412 3.645 3.645 3.645 515 +0.16(+4.44%)
May 03, 2012 3.490 3.490 3.490 3.490 1,031 -0.04(-1.10%)
May 02, 2012 3.529 3.684 3.505 3.529 3,868 -0.08(-2.15%)
May 01, 2012 3.606 3.606 3.606 3.606 257 -0.11(-2.92%)
Apr 30, 2012 3.653 3.715 3.653 3.715 773 -0.01(-0.21%)
Apr 27, 2012 3.707 3.792 3.513 3.722 2,192 -0.01(-0.21%)
Apr 26, 2012 3.653 4.064 3.645 3.730 2,450 +0.05(+1.26%)
Apr 25, 2012 3.684 3.684 3.684 3.684 128 +0.12(+3.49%)
Apr 24, 2012 3.482 4.052 3.474 3.560 12,283 +0.07(+2.00%)
Apr 23, 2012 3.769 3.769 3.490 3.490 2,927 -0.36(-9.27%)
Apr 20, 2012 3.490 3.846 3.490 3.846 1,547 +0.32(+9.01%)
Apr 19, 2012 3.560 4.064 3.412 3.529 1,470 +0.12(+3.41%)
Apr 18, 2012 3.474 3.490 3.373 3.412 6,505 -0.31(-8.33%)
Apr 10, 2012 3.722 3.722 3.722 3.722 386 -0.02(-0.41%)
Apr 09, 2012 3.877 3.901 3.738 3.738 3,739 -0.14(-3.60%)
Apr 04, 2012 3.831 3.878 3.878 3.878 8,381 -0.02(-0.40%)
Apr 03, 2012 3.877 3.893 3.877 3.893 309 -0.10(-2.52%)
Mar 30, 2012 3.994 3.994 3.994 3.994 902 +0.04(+0.98%)
Mar 29, 2012 3.955 3.955 3.889 3.955 1,160 -0.13(-3.23%)
Mar 27, 2012 4.087 4.087 4.087 4.087 1,031 +0.06(+1.54%)
Mar 26, 2012 3.932 4.033 3.932 4.025 2,114 +0.02(+0.39%)
Mar 23, 2012 3.877 4.009 3.877 4.009 6,189 +0.13(+3.40%)
Mar 22, 2012 3.916 3.916 3.877 3.877 3,017 -0.04(-0.99%)
Mar 21, 2012 3.850 3.916 3.839 3.916 2,965 -0.08(-1.94%)
Mar 20, 2012 3.986 3.994 3.986 3.994 1,573 +0.03(+0.78%)
Mar 19, 2012 4.126 4.126 3.839 3.963 9,421 -0.13(-3.22%)
Mar 16, 2012 3.676 4.095 3.676 4.095 8,674 +0.43(+11.63%)
Mar 15, 2012 3.862 3.862 3.668 3.668 644 -0.13(-3.47%)
Mar 14, 2012 3.645 3.874 3.645 3.800 644 +0.04(+1.03%)
Mar 13, 2012 3.327 3.769 3.327 3.761 6,083 +0.43(+12.79%)
Mar 12, 2012 3.296 3.653 3.296 3.335 4,834 -0.09(-2.71%)
Mar 09, 2012 3.466 3.598 3.288 3.428 17,279 -0.10(-2.86%)
Mar 08, 2012 3.280 3.567 3.265 3.529 12,972 +0.36(+11.52%)
Mar 07, 2012 3.435 3.435 3.156 3.164 1,132 -0.18(-5.34%)
Mar 06, 2012 3.707 3.707 3.342 3.342 2,707 -0.39(-10.39%)
Mar 05, 2012 3.513 3.808 3.342 3.730 10,509 +0.00(+0.00%)
Mar 02, 2012 3.800 3.822 3.730 3.730 2,707 -0.07(-1.84%)
Mar 01, 2012 3.808 3.839 3.784 3.800 13,676 -0.00(-0.00%)
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%)
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.