U.S. markets open in 2 hours 10 minutes
F S&P 500
5,084.25 +37.75 (+0.75%) F Dow Jones
38,253.00 +184.00 (+0.48%) F Nasdaq
17,609.50 +171.25 (+0.98%) E-mini Russell 2000 Index Futur
2,013.20 +23.50 (+1.18%) Petróleo
79.37 +0.37 (+0.47%) Oro
2,311.70 +0.70 (+0.03%)
Magyar Bancorp, Inc. (MGYR)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 11.09 | 11.26 | 10.77 | 11.15 | 11.15 | 12,300 |
| 30 abr 2024 | 11.05 | 11.39 | 10.77 | 11.39 | 11.39 | 12,600 |
| 29 abr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 26 abr 2024 | 11.40 | 11.40 | 11.39 | 11.39 | 11.39 | 1,000 |
| 25 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 24 abr 2024 | 10.90 | 11.25 | 10.90 | 11.25 | 11.25 | 400 |
| 23 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 500 |
| 22 abr 2024 | 10.83 | 10.99 | 10.81 | 10.95 | 10.95 | 2,800 |
| 19 abr 2024 | 11.21 | 11.24 | 10.99 | 10.99 | 10.99 | 3,800 |
| 18 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 300 |
| 17 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 16 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 15 abr 2024 | 10.77 | 10.93 | 10.75 | 10.90 | 10.90 | 2,900 |
| 12 abr 2024 | 10.91 | 10.95 | 10.80 | 10.95 | 10.95 | 1,800 |
| 11 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 600 |
| 10 abr 2024 | 10.77 | 11.44 | 10.77 | 11.28 | 11.28 | 8,900 |
| 09 abr 2024 | 11.24 | 11.26 | 11.24 | 11.25 | 11.25 | 4,500 |
| 08 abr 2024 | 11.11 | 11.25 | 11.11 | 11.25 | 11.25 | 1,400 |
| 05 abr 2024 | 11.15 | 11.15 | 10.68 | 11.06 | 11.06 | 7,500 |
| 04 abr 2024 | 11.07 | 11.30 | 11.07 | 11.10 | 11.10 | 1,600 |
| 03 abr 2024 | 10.88 | 11.15 | 10.88 | 11.15 | 11.15 | 900 |
| 02 abr 2024 | 11.10 | 11.36 | 11.10 | 11.32 | 11.32 | 24,400 |
| 01 abr 2024 | 11.10 | 11.14 | 11.09 | 11.14 | 11.14 | 6,100 |
| 28 mar 2024 | 11.13 | 11.13 | 11.10 | 11.12 | 11.12 | 5,700 |
| 27 mar 2024 | 10.88 | 11.14 | 10.88 | 11.13 | 11.13 | 1,000 |
| 26 mar 2024 | 10.67 | 11.27 | 10.55 | 11.27 | 11.27 | 8,500 |
| 25 mar 2024 | 11.27 | 11.27 | 10.30 | 10.67 | 10.67 | 20,800 |
| 22 mar 2024 | 11.04 | 11.37 | 11.00 | 11.37 | 11.37 | 4,100 |
| 21 mar 2024 | 11.52 | 11.52 | 11.01 | 11.04 | 11.04 | 1,400 |
| 20 mar 2024 | 11.01 | 11.31 | 11.01 | 11.31 | 11.31 | 3,100 |
| 19 mar 2024 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | 1,500 |
| 18 mar 2024 | 11.00 | 11.43 | 11.00 | 11.02 | 11.02 | 20,100 |
| 15 mar 2024 | 11.11 | 11.15 | 11.00 | 11.00 | 11.00 | 9,000 |
| 14 mar 2024 | 11.15 | 11.16 | 11.00 | 11.00 | 11.00 | 18,000 |
| 13 mar 2024 | 11.30 | 11.30 | 11.15 | 11.15 | 11.15 | 3,400 |
| 12 mar 2024 | 11.21 | 11.48 | 11.16 | 11.16 | 11.16 | 23,900 |
| 11 mar 2024 | 11.40 | 11.55 | 11.17 | 11.55 | 11.55 | 2,600 |
| 08 mar 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 900 |
| 07 mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 300 |
| 06 mar 2024 | 11.44 | 11.60 | 11.29 | 11.29 | 11.29 | 1,400 |
| 05 mar 2024 | 11.38 | 11.50 | 11.25 | 11.25 | 11.25 | 2,200 |
| 04 mar 2024 | 11.23 | 11.35 | 11.11 | 11.26 | 11.26 | 5,000 |
| 01 mar 2024 | 11.30 | 11.34 | 11.11 | 11.34 | 11.34 | 6,000 |
| 29 feb 2024 | 11.11 | 11.28 | 11.10 | 11.28 | 11.28 | 1,600 |
| 28 feb 2024 | 11.45 | 11.45 | 11.11 | 11.20 | 11.20 | 15,200 |
| 27 feb 2024 | 11.59 | 11.59 | 11.45 | 11.45 | 11.45 | 1,300 |
| 26 feb 2024 | 11.47 | 11.62 | 11.46 | 11.49 | 11.49 | 2,500 |
| 23 feb 2024 | 11.95 | 11.95 | 11.45 | 11.45 | 11.45 | 6,400 |
| 22 feb 2024 | 11.50 | 11.77 | 11.50 | 11.70 | 11.70 | 25,100 |
| 21 feb 2024 | 11.75 | 12.00 | 11.55 | 11.55 | 11.55 | 5,200 |
| 20 feb 2024 | 11.39 | 11.65 | 11.39 | 11.65 | 11.65 | 2,200 |
| 16 feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 800 |
| 15 feb 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1,200 |
| 14 feb 2024 | 11.30 | 11.55 | 11.25 | 11.55 | 11.55 | 6,000 |
| 13 feb 2024 | 11.25 | 11.51 | 11.25 | 11.25 | 11.25 | 1,500 |
| 12 feb 2024 | 11.80 | 11.80 | 11.31 | 11.36 | 11.36 | 5,000 |
| 09 feb 2024 | 11.53 | 11.65 | 11.35 | 11.50 | 11.50 | 2,200 |
| 08 feb 2024 | 11.35 | 11.55 | 11.35 | 11.50 | 11.50 | 3,800 |
| 07 feb 2024 | 11.31 | 11.40 | 11.30 | 11.38 | 11.38 | 2,800 |
| 07 feb 2024 | 0.05 Dividendo | |||||
| 06 feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.60 | - |
| 05 feb 2024 | 11.30 | 11.65 | 11.30 | 11.65 | 11.60 | 3,000 |
| 02 feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.33 | 700 |
| 01 feb 2024 | 11.53 | 11.65 | 11.33 | 11.33 | 11.28 | 1,700 |
| 31 ene 2024 | 11.62 | 11.80 | 11.53 | 11.53 | 11.48 | 7,100 |
| 30 ene 2024 | 11.44 | 11.62 | 11.43 | 11.62 | 11.57 | 2,500 |
| 29 ene 2024 | 11.32 | 11.40 | 11.31 | 11.40 | 11.35 | 2,700 |
| 26 ene 2024 | 11.80 | 11.80 | 11.50 | 11.69 | 11.64 | 1,800 |
| 25 ene 2024 | 11.60 | 11.60 | 11.29 | 11.35 | 11.30 | 2,100 |
| 24 ene 2024 | 11.52 | 11.62 | 11.28 | 11.28 | 11.23 | 1,300 |
| 23 ene 2024 | 11.60 | 11.60 | 11.26 | 11.26 | 11.21 | 2,500 |
| 22 ene 2024 | 11.40 | 11.45 | 11.25 | 11.28 | 11.23 | 1,700 |
| 19 ene 2024 | 11.50 | 11.79 | 11.39 | 11.51 | 11.46 | 3,200 |
| 18 ene 2024 | 10.95 | 11.83 | 10.95 | 11.68 | 11.63 | 5,300 |
| 17 ene 2024 | 11.25 | 11.80 | 11.25 | 11.80 | 11.75 | 900 |
| 16 ene 2024 | 11.53 | 11.53 | 11.35 | 11.53 | 11.48 | 2,300 |
| 12 ene 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.39 | - |
| 11 ene 2024 | 11.68 | 11.68 | 11.29 | 11.44 | 11.39 | 9,200 |
| 10 ene 2024 | 11.85 | 11.85 | 11.76 | 11.76 | 11.71 | 800 |
| 09 ene 2024 | 11.58 | 11.80 | 11.57 | 11.80 | 11.75 | 5,300 |
| 08 ene 2024 | 11.75 | 11.84 | 11.60 | 11.65 | 11.60 | 4,400 |
| 05 ene 2024 | 11.46 | 11.74 | 11.37 | 11.60 | 11.55 | 11,900 |
| 04 ene 2024 | 11.29 | 11.35 | 11.29 | 11.35 | 11.30 | 3,800 |
| 03 ene 2024 | 11.25 | 11.40 | 11.23 | 11.39 | 11.34 | 18,400 |
| 02 ene 2024 | 11.30 | 11.30 | 11.27 | 11.30 | 11.25 | 4,300 |
| 29 dic 2023 | 11.20 | 11.23 | 11.20 | 11.23 | 11.18 | 1,200 |
| 28 dic 2023 | 11.24 | 11.25 | 11.24 | 11.25 | 11.20 | 500 |
| 27 dic 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.15 | 500 |
| 26 dic 2023 | 11.21 | 11.22 | 11.20 | 11.20 | 11.15 | 3,300 |
| 22 dic 2023 | 11.24 | 11.25 | 11.24 | 11.25 | 11.20 | 1,100 |
| 21 dic 2023 | 11.25 | 11.26 | 11.17 | 11.23 | 11.18 | 4,800 |
| 20 dic 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.10 | 300 |
| 19 dic 2023 | 11.24 | 11.24 | 10.99 | 10.99 | 10.94 | 700 |
| 18 dic 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.23 | - |
| 15 dic 2023 | 10.64 | 11.28 | 10.64 | 11.28 | 11.23 | 47,800 |
| 14 dic 2023 | 10.34 | 10.77 | 10.34 | 10.75 | 10.70 | 4,400 |
| 13 dic 2023 | 10.30 | 10.46 | 10.28 | 10.34 | 10.30 | 4,600 |
| 12 dic 2023 | 10.24 | 10.36 | 10.24 | 10.27 | 10.23 | 2,900 |
| 11 dic 2023 | 10.09 | 10.25 | 10.09 | 10.23 | 10.19 | 7,800 |
| 08 dic 2023 | 10.02 | 10.10 | 10.02 | 10.09 | 10.05 | 8,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.