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 | 0.81 | 6.98275862069 | 11.6 | 12.4599 | 11.6 | 5893 | 11.92692306 | CS |
| 4 | 1.46 | 13.3333333333 | 10.95 | 12.4599 | 10.76 | 3794 | 11.58325628 | CS |
| 12 | 1.13 | 10.0177304965 | 11.28 | 12.4599 | 10.66 | 3346 | 11.27605332 | CS |
| 26 | 1.2 | 10.7047279215 | 11.21 | 12.4599 | 10.3 | 4061 | 11.25429911 | CS |
| 52 | 1.39 | 12.613430127 | 11.02 | 12.4599 | 9.0001 | 4232 | 10.87229127 | CS |
| 156 | 1.8 | 16.9651272385 | 10.61 | 14 | 9.0001 | 6007 | 11.2498651 | CS |
| 260 | 0.59 | 4.99153976311 | 11.82 | 15.0499 | 7.5 | 4840 | 11.17306969 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 12.41 | 0.61 | 5.17 | 12.4599 | 12.4599 | 12.41 | 1248 |
| 1721687700 | 11.8 | 0 | 0.00 | 11.77 | 11.91 | 11.77 | 28 |
| 1721428500 | 11.8 | -0.15 | -1.26 | 11.8 | 11.8 | 11.8 | 210 |
| 1721342100 | 11.95 | -0.04 | -0.33 | 11.94 | 12 | 11.75 | 14755 |
| 1721255700 | 11.99 | 0.24 | 2.05 | 11.85 | 12 | 11.835 | 9392 |
| 1721169300 | 11.7494 | 0.37 | 3.25 | 11.6 | 11.85 | 11.6 | 5075 |
| 1721082900 | 11.38 | -0.27 | -2.32 | 11.7 | 11.88 | 11.38 | 3596 |
| 1720823700 | 11.65 | -0.18 | -1.52 | 11.79 | 11.79 | 11.2501 | 3434 |
| 1720737300 | 11.83 | 0.54 | 4.78 | 11.43 | 11.8479 | 11.43 | 1951 |
| 1720650900 | 11.29 | -0.06 | -0.57 | 11.44 | 11.96 | 11.28 | 1258 |
| 1720564500 | 11.3548 | 0.09 | 0.84 | 11.38 | 11.5 | 11.3548 | 13276 |
| 1720478100 | 11.26 | -0 | -0.03 | 11.37 | 11.37 | 11.26 | 370 |
| 1720218900 | 11.2632 | 0.01 | 0.12 | 11.25 | 11.3 | 11.25 | 4318 |
| 1720040640 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 9 |
| 1719959700 | 11.25 | -0.03 | -0.27 | 11.24 | 11.33 | 11.24 | 3706 |
| 1719873300 | 11.28 | 0.04 | 0.36 | 10.98 | 11.28 | 10.95 | 1682 |
| 1719614100 | 11.24 | 0.25 | 2.27 | 10.97 | 11.24 | 10.87 | 2360 |
| 1719527700 | 10.99 | 0.14 | 1.29 | 10.85 | 10.99 | 10.85 | 1117 |
| 1719441300 | 10.85 | -0.06 | -0.55 | 10.76 | 11.07 | 10.76 | 2335 |
| 1719354900 | 10.91 | -0.07 | -0.64 | 10.95 | 11.14 | 10.86 | 1651 |
| 1719268500 | 10.98 | -0.5 | -4.36 | 11.48 | 11.48 | 10.8 | 6632 |
| 1719009300 | 11.48 | 0.49 | 4.41 | 10.67 | 11.48 | 10.67 | 11032 |
| 1718922900 | 10.995 | 0.13 | 1.15 | 10.74 | 10.995 | 10.74 | 551 |
| 1718750100 | 10.87 | 0.02 | 0.18 | 10.915 | 11.5 | 10.87 | 5383 |
| 1718663700 | 10.85 | -0.12 | -1.10 | 10.82 | 10.85 | 10.82 | 266 |
| 1718404500 | 10.9709 | 0.11 | 0.97 | 10.73 | 10.9799 | 10.73 | 1206 |
| 1718318100 | 10.865 | -0.12 | -1.05 | 10.85 | 10.865 | 10.85 | 1688 |
| 1718231700 | 10.98 | 0 | 0.00 | 10.96 | 10.98 | 10.85 | 911 |
| 1718145300 | 10.98 | 0 | 0.00 | 10.92 | 10.98 | 10.75 | 726 |
| 1718058900 | 10.98 | 0 | 0.00 | 10.9 | 11.12 | 10.9 | 990 |
| 1717799700 | 10.98 | 0.08 | 0.73 | 10.7201 | 11 | 10.7201 | 1257 |
| 1717713300 | 10.9 | -0.11 | -0.99 | 10.9001 | 10.92 | 10.9 | 1654 |
| 1717626900 | 11.0088 | -0.16 | -1.44 | 10.93 | 11.045 | 10.93 | 1519 |
| 1717540500 | 11.17 | 0.18 | 1.64 | 10.99 | 11.17 | 10.93 | 929 |
| 1717454100 | 10.99 | 0.09 | 0.83 | 10.9096 | 11.02 | 10.9 | 2602 |
| 1717194900 | 10.9 | -0.15 | -1.36 | 10.98 | 11.07 | 10.71 | 2993 |
| 1717108500 | 11.05 | -0.07 | -0.58 | 10.66 | 11.1001 | 10.66 | 9083 |
| 1717022100 | 11.115 | 0.02 | 0.14 | 11.07 | 11.115 | 11.05 | 1518 |
| 1716935700 | 11.0999 | 0.03 | 0.27 | 11.1 | 11.105 | 11.0997 | 1403 |
| 1716590100 | 11.07 | 0.02 | 0.18 | 11.0868 | 11.0868 | 11.07 | 981 |
| 1716503700 | 11.05 | -0.05 | -0.45 | 11.05 | 11.11 | 11.05 | 801 |
| 1716417300 | 11.1 | 0.04 | 0.36 | 11.09 | 11.1 | 11.07 | 607 |
| 1716330900 | 11.06 | 0 | 0.00 | 11.0462 | 11.07 | 11.02 | 5664 |
| 1716244500 | 11.06 | 0 | 0.00 | 11.1 | 11.1 | 11.05 | 2239 |
| 1715985300 | 11.06 | 0.01 | 0.09 | 11.08 | 11.08 | 11.06 | 688 |
| 1715898900 | 11.05 | -0.05 | -0.45 | 11.1 | 11.1 | 11.05 | 5666 |
| 1715812500 | 11.1 | 0.03 | 0.27 | 11.08 | 11.1 | 11.07 | 511 |
| 1715726100 | 11.07 | 0.01 | 0.09 | 11.02 | 11.08 | 11.02 | 1683 |
| 1715639700 | 11.06 | -0.01 | -0.09 | 11.05 | 11.1 | 11.05 | 1889 |
| 1715380500 | 11.07 | 0 | 0.02 | 11.07 | 11.07 | 11.05 | 1118 |
| 1715294100 | 11.068 | 0.02 | 0.16 | 11.05 | 11.068 | 11.05 | 1247 |
| 1715207700 | 11.05 | 0.15 | 1.38 | 11.02 | 11.07 | 11.02 | 1883 |
| 1715121300 | 10.9 | -0.15 | -1.36 | 11.05 | 11.26 | 10.7685 | 8414 |
| 1715034900 | 11.05 | 0.06 | 0.55 | 10.94 | 11.2 | 10.94 | 3415 |
| 1714775700 | 10.99 | 0.06 | 0.55 | 10.76 | 11.15 | 10.76 | 1834 |
| 1714689300 | 10.93 | -0.22 | -1.97 | 11.12 | 11.12 | 10.93 | 3089 |
| 1714602900 | 11.15 | -0.24 | -2.11 | 11.39 | 11.39 | 10.77 | 12279 |
| 1714516500 | 11.39 | 0 | 0.00 | 11.28 | 11.39 | 10.7701 | 12596 |
| 1714430100 | 11.39 | 0 | 0.00 | 11.05 | 11.39 | 11.05 | 236 |
| 1714170900 | 11.39 | 0.14 | 1.24 | 11.32 | 11.4 | 11.24 | 971 |
| 1714084500 | 11.25 | 0 | 0.00 | 11.41 | 11.41 | 11.25 | 69 |
| 1713998100 | 11.25 | 0.35 | 3.21 | 10.9 | 11.25 | 10.9 | 382 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
