Magyar Bancorp, Inc. (MGYR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

10.60

-0.05

(-0.47%)

At close: 04:00PM EDT

Advertisement

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	10.74	10.74	10.60	10.60	10.60	1,778
Mar 30, 2023	10.70	10.74	10.65	10.65	10.65	3,000
Mar 29, 2023	10.61	10.65	10.61	10.65	10.65	3,800
Mar 28, 2023	10.69	10.70	10.61	10.61	10.61	5,200
Mar 27, 2023	10.61	10.72	10.61	10.61	10.61	5,800
Mar 24, 2023	10.98	10.98	10.40	10.53	10.53	5,900
Mar 23, 2023	11.01	11.04	10.97	11.00	11.00	5,000
Mar 22, 2023	11.11	11.11	11.05	11.06	11.06	1,800
Mar 21, 2023	11.26	11.26	11.01	11.03	11.03	4,200
Mar 20, 2023	11.27	11.27	11.11	11.12	11.12	3,700
Mar 17, 2023	11.30	11.30	11.11	11.11	11.11	9,700
Mar 16, 2023	11.20	11.44	11.20	11.39	11.39	1,700
Mar 15, 2023	11.45	11.45	11.00	11.00	11.00	2,800
Mar 14, 2023	10.87	11.61	10.87	11.15	11.15	8,600
Mar 13, 2023	10.40	11.42	10.40	10.99	10.99	12,000
Mar 10, 2023	12.58	12.58	11.55	11.75	11.75	24,300
Mar 09, 2023	12.60	12.60	12.14	12.14	12.14	7,600
Mar 08, 2023	12.50	12.59	12.37	12.59	12.59	1,800
Mar 07, 2023	12.65	12.65	12.51	12.51	12.51	1,300
Mar 06, 2023	12.64	12.64	12.57	12.57	12.57	600
Mar 03, 2023	12.61	12.61	12.57	12.57	12.57	600
Mar 02, 2023	12.64	12.65	12.58	12.58	12.58	1,400
Mar 01, 2023	12.57	12.63	12.51	12.57	12.57	1,500
Feb 28, 2023	12.59	12.65	12.58	12.65	12.65	800
Feb 27, 2023	12.57	12.57	12.57	12.57	12.57	200
Feb 24, 2023	12.64	12.64	12.55	12.55	12.55	2,200
Feb 23, 2023	12.65	12.65	12.50	12.64	12.64	13,200
Feb 22, 2023	12.64	12.65	12.54	12.54	12.54	2,100
Feb 21, 2023	12.86	12.86	12.41	12.60	12.60	5,000
Feb 17, 2023	12.97	12.97	12.97	12.97	12.97	300
Feb 16, 2023	12.87	12.87	12.86	12.87	12.87	1,900
Feb 15, 2023	12.93	12.93	12.93	12.93	12.93	600
Feb 14, 2023	12.92	13.00	12.92	13.00	13.00	2,200
Feb 13, 2023	12.96	12.96	12.84	12.84	12.84	500
Feb 10, 2023	12.90	12.90	12.87	12.89	12.89	1,300
Feb 09, 2023	13.09	13.09	12.85	12.85	12.85	2,000
Feb 08, 2023	12.92	12.92	12.92	12.92	12.92	600
Feb 08, 2023	0.03 Dividend
Feb 07, 2023	12.90	12.90	12.90	12.90	12.87	200
Feb 06, 2023	12.86	12.86	12.81	12.85	12.82	2,500
Feb 03, 2023	12.98	13.00	12.87	12.87	12.84	6,000
Feb 02, 2023	13.00	13.00	12.90	12.90	12.87	2,900
Feb 01, 2023	13.25	13.25	12.87	12.87	12.84	2,900
Jan 31, 2023	12.98	12.98	12.86	12.87	12.84	700
Jan 30, 2023	12.86	12.92	12.86	12.92	12.89	3,500
Jan 27, 2023	12.91	12.93	12.88	12.90	12.87	11,000
Jan 26, 2023	12.91	12.91	12.91	12.91	12.88	1,500
Jan 25, 2023	12.99	12.99	12.99	12.99	12.96	300
Jan 24, 2023	12.97	12.97	12.97	12.97	12.94	200
Jan 23, 2023	12.90	12.90	12.86	12.87	12.84	2,400
Jan 20, 2023	13.00	13.00	13.00	13.00	12.97	300
Jan 19, 2023	12.98	12.99	12.85	12.99	12.96	11,100
Jan 18, 2023	12.84	12.84	12.84	12.84	12.81	-
Jan 17, 2023	13.03	13.03	12.84	12.84	12.81	4,100
Jan 13, 2023	12.86	12.86	12.85	12.86	12.83	4,100
Jan 12, 2023	12.90	12.93	12.90	12.90	12.87	600
Jan 11, 2023	12.93	12.95	12.93	12.93	12.90	900
Jan 10, 2023	12.91	12.91	12.86	12.86	12.83	5,700
Jan 09, 2023	12.25	12.90	12.25	12.90	12.87	1,200
Jan 06, 2023	12.95	12.95	12.85	12.85	12.82	600
Jan 05, 2023	12.87	12.87	12.87	12.87	12.84	-
Jan 04, 2023	12.95	12.95	12.84	12.87	12.84	2,500
Jan 03, 2023	12.84	12.84	12.82	12.82	12.79	2,000
Dec 30, 2022	12.94	12.94	12.82	12.82	12.79	2,000
Dec 29, 2022	12.98	13.00	12.82	12.82	12.79	11,900
Dec 28, 2022	13.00	13.00	13.00	13.00	12.97	200
Dec 27, 2022	12.85	12.88	12.85	12.85	12.82	10,300
Dec 23, 2022	12.90	12.90	12.90	12.90	12.87	400
Dec 22, 2022	13.00	13.00	12.91	12.91	12.88	400
Dec 21, 2022	13.00	13.00	12.83	12.93	12.90	1,000
Dec 20, 2022	13.00	13.00	13.00	13.00	12.97	300
Dec 19, 2022	13.00	13.00	13.00	13.00	12.97	100
Dec 16, 2022	12.92	12.99	12.92	12.99	12.96	2,700
Dec 15, 2022	12.80	12.80	12.80	12.80	12.77	100
Dec 14, 2022	12.98	12.99	12.80	12.80	12.77	900
Dec 13, 2022	12.99	13.00	12.98	13.00	12.97	1,400
Dec 12, 2022	12.75	12.75	12.75	12.75	12.72	200
Dec 09, 2022	12.80	12.80	12.80	12.80	12.77	300
Dec 08, 2022	12.75	12.79	12.75	12.79	12.76	300
Dec 07, 2022	12.86	12.98	12.76	12.77	12.74	13,300
Dec 06, 2022	12.99	12.99	12.99	12.99	12.96	100
Dec 05, 2022	12.87	12.87	12.87	12.87	12.84	400
Dec 02, 2022	12.89	12.94	12.81	12.94	12.91	2,800
Dec 01, 2022	12.99	13.00	12.90	12.99	12.96	3,000
Nov 30, 2022	12.88	13.00	12.81	12.85	12.82	5,600
Nov 29, 2022	12.89	12.89	12.88	12.88	12.85	1,300
Nov 28, 2022	12.90	13.00	12.90	13.00	12.97	800
Nov 28, 2022	0.08 Dividend
Nov 25, 2022	13.00	13.00	13.00	13.00	12.89	300
Nov 23, 2022	12.88	13.00	12.88	13.00	12.89	700
Nov 22, 2022	12.88	12.98	12.77	12.77	12.66	1,400
Nov 21, 2022	12.91	13.45	12.76	12.77	12.66	2,800
Nov 18, 2022	12.80	12.91	12.80	12.85	12.74	1,100
Nov 17, 2022	12.80	12.82	12.80	12.81	12.70	2,100
Nov 16, 2022	12.85	12.85	12.83	12.83	12.72	500
Nov 15, 2022	12.71	12.84	12.67	12.84	12.73	5,400
Nov 14, 2022	12.67	12.80	12.67	12.80	12.69	1,300
Nov 11, 2022	12.75	12.85	12.70	12.72	12.61	1,300
Nov 10, 2022	12.67	12.75	12.61	12.69	12.58	6,800
Nov 09, 2022	12.69	12.85	12.55	12.70	12.59	1,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

Magyar Bancorp, Inc. (MGYR)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)