Magyar Bancorp Inc (MGYR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 2.71317829457 | 12.9 | 13.25 | 12.8087 | 3305 | 12.9932609 | CS |
| 4 | 0.85 | 6.85483870968 | 12.4 | 13.25 | 12.15 | 2837 | 12.59431368 | CS |
| 12 | 0.99 | 8.07504078303 | 12.26 | 13.25 | 12.15 | 3042 | 12.43223129 | CS |
| 26 | 2.2038 | 19.9507522949 | 11.0462 | 13.25 | 10.66 | 4090 | 12.19665907 | CS |
| 52 | 3.56 | 36.7389060888 | 9.69 | 13.25 | 9.6 | 4417 | 11.60927097 | CS |
| 156 | 1.31 | 10.9715242881 | 11.94 | 14 | 9.0001 | 4414 | 11.65191178 | CS |
| 260 | 1.03 | 8.42880523732 | 12.22 | 15.0499 | 7.5 | 4983 | 11.24590964 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 13.25 | 0.01 | 0.08 | 13.25 | 13.29 | 13.165 | 5545 |
| 1732145700 | 13.24 | 0.24 | 1.85 | 13.245 | 13.245 | 13.05 | 918 |
| 1732059300 | 13 | -0.06 | -0.46 | 13.17 | 13.17 | 12.9201 | 834 |
| 1731972900 | 13.06 | 0.19 | 1.48 | 12.97 | 13.24 | 12.91 | 8045 |
| 1731713700 | 12.8701 | -0.03 | -0.23 | 12.9 | 13 | 12.8087 | 4729 |
| 1731627300 | 12.9 | -0.07 | -0.54 | 12.9 | 12.937325 | 12.9 | 2001 |
| 1731540900 | 12.97 | 0.3 | 2.37 | 12.62 | 12.9703 | 12.62 | 4521 |
| 1731454500 | 12.67 | 0.07 | 0.56 | 12.62 | 12.7 | 12.61 | 6470 |
| 1731368100 | 12.6 | 0.15 | 1.20 | 12.46 | 12.62 | 12.46 | 1706 |
| 1731108900 | 12.45 | 0.02 | 0.16 | 12.45 | 12.45 | 12.45 | 317 |
| 1731022500 | 12.43 | 0.15 | 1.22 | 12.47 | 12.47 | 12.28 | 3221 |
| 1730936100 | 12.28 | 0.04 | 0.33 | 12.288 | 12.35 | 12.2 | 5822 |
| 1730849700 | 12.24 | 0.03 | 0.25 | 12.47 | 12.5 | 12.2 | 7150 |
| 1730763300 | 12.21 | -0.01 | -0.08 | 12.15 | 12.21 | 12.15 | 861 |
| 1730500500 | 12.22 | -0.1 | -0.81 | 12.38 | 12.39 | 12.15 | 8033 |
| 1730414100 | 12.32 | 0.01 | 0.08 | 12.32 | 12.32 | 12.31 | 442 |
| 1730327700 | 12.31 | -0.06 | -0.45 | 12.31 | 12.31 | 12.31 | 434 |
| 1730241300 | 12.3658 | 0 | 0.00 | 12.3658 | 12.3658 | 12.3658 | 182 |
| 1730154900 | 12.3658 | -0 | -0.03 | 12.36 | 12.3658 | 12.31 | 343 |
| 1729895700 | 12.37 | -0.03 | -0.24 | 12.3 | 12.37 | 12.3 | 461 |
| 1729809300 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 243 |
| 1729722900 | 12.4 | 0.1 | 0.81 | 12.36 | 12.4001 | 12.36 | 3667 |
| 1729636500 | 12.3 | -0.01 | -0.08 | 12.31 | 12.31 | 12.3 | 840 |
| 1729550100 | 12.31 | -0.16 | -1.28 | 12.395 | 12.45 | 12.31 | 1296 |
| 1729290900 | 12.47 | 0.01 | 0.08 | 12.48 | 12.48 | 12.47 | 793 |
| 1729204500 | 12.46 | -0.04 | -0.31 | 12.48 | 12.48 | 12.3899 | 2476 |
| 1729118100 | 12.4992 | 0.2 | 1.62 | 12.3 | 12.4992 | 12.28 | 3473 |
| 1729031700 | 12.3 | 0.05 | 0.41 | 12.35 | 12.35 | 12.3 | 1317 |
| 1728945300 | 12.25 | 0 | 0.00 | 12.26 | 12.26 | 12.25 | 139 |
| 1728686100 | 12.25 | -0.03 | -0.28 | 12.3265 | 12.3265 | 12.25 | 538 |
| 1728599700 | 12.2844 | 0.03 | 0.28 | 12.3166 | 12.32 | 12.25 | 2553 |
| 1728513300 | 12.25 | -0.02 | -0.16 | 12.3 | 12.32 | 12.25 | 2219 |
| 1728426900 | 12.27 | 0.1 | 0.82 | 12.297 | 12.32 | 12.25 | 4637 |
| 1728340500 | 12.17 | -0.12 | -0.98 | 12.31 | 12.31 | 12.17 | 713 |
| 1728081300 | 12.2901 | -0.02 | -0.16 | 12.2901 | 12.2901 | 12.2901 | 541 |
| 1727994900 | 12.3096 | -0.11 | -0.89 | 12.42 | 12.42 | 12.2901 | 568 |
| 1727908500 | 12.42 | 0 | 0.00 | 12.4 | 12.42 | 12.4 | 225 |
| 1727822100 | 12.42 | 0.1 | 0.81 | 12.32 | 12.42 | 12.32 | 4850 |
| 1727735520 | 12.32 | -0.25 | -1.99 | 12.57 | 12.57 | 12.2601 | 1627 |
| 1727476500 | 12.57 | 0.18 | 1.45 | 12.28 | 12.57 | 12.25 | 5416 |
| 1727390100 | 12.39 | -0.09 | -0.72 | 12.48 | 12.48 | 12.15 | 5284 |
| 1727303700 | 12.48 | 0.03 | 0.24 | 12.2632 | 12.515 | 12.2632 | 7794 |
| 1727217300 | 12.45 | 0.01 | 0.08 | 12.41 | 12.58 | 12.36 | 4144 |
| 1727130900 | 12.44 | -0.06 | -0.48 | 12.5 | 12.5 | 12.22 | 1463 |
| 1726871700 | 12.5 | 0.24 | 1.93 | 12.17 | 12.5 | 12.17 | 19237 |
| 1726785300 | 12.2632 | 0.11 | 0.93 | 12.17 | 12.36 | 12.1601 | 2424 |
| 1726698900 | 12.15 | -0.15 | -1.22 | 12.17 | 12.36 | 12.15 | 8030 |
| 1726612500 | 12.3 | 0.15 | 1.23 | 12.17 | 12.3 | 12.15 | 2492 |
| 1726526100 | 12.15 | -0.08 | -0.61 | 12.15 | 12.24 | 12.15 | 680 |
| 1726266900 | 12.225 | -0.03 | -0.20 | 12.28 | 12.28 | 12.15 | 5215 |
| 1726180500 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 556 |
| 1726094100 | 12.25 | 0.05 | 0.41 | 12.33 | 12.33 | 12.15 | 7759 |
| 1726007700 | 12.2 | -0.15 | -1.25 | 12.36 | 12.36 | 12.2 | 1111 |
| 1725921300 | 12.3542 | 0.04 | 0.31 | 12.32 | 12.3542 | 12.32 | 1445 |
| 1725662100 | 12.3162 | 0.11 | 0.87 | 12.2116 | 12.3162 | 12.2116 | 490 |
| 1725575700 | 12.21 | 0.05 | 0.41 | 12.2 | 12.3858 | 12.18 | 2836 |
| 1725489300 | 12.16 | -0.14 | -1.14 | 12.28 | 12.3753 | 12.16 | 5507 |
| 1725402900 | 12.3 | -0.1 | -0.81 | 12.3 | 12.3 | 12.22 | 385 |
| 1725057300 | 12.4 | 0.05 | 0.40 | 12.39 | 12.4 | 12.23 | 907 |
| 1724970900 | 12.35 | 0.06 | 0.49 | 12.26 | 12.375 | 12.16 | 7085 |
| 1724884500 | 12.29 | 0.01 | 0.08 | 12.26 | 12.29 | 12.26 | 790 |
| 1724798100 | 12.28 | 0.02 | 0.16 | 12.2 | 12.28 | 12.19 | 481 |
| 1724711700 | 12.26 | -0.11 | -0.89 | 12.43 | 12.5 | 12.26 | 2206 |
| 1724452500 | 12.37 | 0.12 | 0.98 | 12.27 | 12.39 | 12.27 | 2182 |
| 1724366100 | 12.25 | 0 | 0.00 | 12.25 | 12.3 | 12.25 | 2968 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
