Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Magyar Bancorp, Inc. (MGYR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
11.56+0.02 (+0.19%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 202111.5211.5711.5111.5611.56203
Oct 18, 202111.5411.5411.5311.5311.53800
Oct 15, 202111.7511.8211.5411.5411.543,000
Oct 14, 202111.5111.7411.5111.6511.653,100
Oct 13, 202111.5311.5311.5311.5311.53300
Oct 12, 202111.5111.8211.5111.8211.821,200
Oct 11, 202111.7011.7011.7011.7011.70-
Oct 08, 202111.6811.7111.5511.7011.7016,000
Oct 07, 202111.1411.6411.1211.6211.622,300
Oct 06, 202111.6011.6011.6011.6011.603,800
Oct 05, 202111.5911.6011.5911.6011.601,100
Oct 04, 202111.6911.6911.4511.5211.525,900
Oct 01, 202111.4511.7411.3411.7011.7011,300
Sep 30, 202111.1911.4611.1511.4511.4569,000
Sep 29, 202111.1311.2411.0911.2211.2266,500
Sep 28, 202111.0611.1010.9711.0911.0935,700
Sep 27, 202110.9311.1010.9211.0611.0628,900
Sep 24, 202110.9511.0310.9510.9910.9921,400
Sep 23, 202111.0011.0310.8610.9410.9416,400
Sep 22, 202110.9311.0010.9310.9610.966,400
Sep 21, 202110.8110.9410.8110.9110.9133,900
Sep 20, 202110.8810.8810.8110.8510.8518,400
Sep 17, 202110.8010.8510.8010.8510.8511,500
Sep 16, 202110.8110.8810.8010.8110.817,500
Sep 15, 202110.8410.8410.8010.8110.814,400
Sep 14, 202110.8310.9210.8310.9110.915,200
Sep 13, 202110.8710.9910.8710.9010.9012,900
Sep 10, 202110.7210.9810.7110.8910.8943,200
Sep 09, 202110.7410.7810.6310.7810.7866,000
Sep 08, 202110.7410.7510.7210.7510.755,400
Sep 07, 202110.5810.6810.5710.6210.6218,900
Sep 03, 202110.5510.5810.5310.5510.5536,400
Sep 02, 202110.6310.6410.5110.5610.5610,000
Sep 01, 202110.6110.7410.5310.6610.6622,700
Aug 31, 202110.5410.6210.5310.5610.569,600
Aug 30, 202110.5310.6310.5210.6310.6312,200
Aug 27, 202110.5310.5610.5010.5010.5014,600
Aug 26, 202110.4710.5210.4710.4910.4919,200
Aug 25, 202110.5010.5610.5010.5310.5312,100
Aug 24, 202110.4110.5010.4010.5010.5033,000
Aug 23, 202110.5010.5510.4010.4010.4017,500
Aug 20, 202110.2510.5710.2510.5710.5719,700
Aug 19, 202110.3110.3110.2610.2710.2712,100
Aug 18, 202110.4010.5210.4010.4610.4616,000
Aug 17, 202110.3910.4210.3910.4010.4023,500
Aug 16, 202110.2910.4210.2910.3910.3945,600
Aug 13, 202110.1510.3410.1510.2310.2312,900
Aug 12, 202110.3110.3110.1810.2110.2115,000
Aug 11, 202110.3010.3010.2210.2610.2639,800
Aug 10, 202110.3310.3310.2610.3110.3122,100
Aug 09, 202110.3110.3310.3010.3210.3236,300
Aug 06, 202110.2110.3410.2010.3010.3049,400
Aug 05, 202110.2810.2810.2010.2510.2563,200
Aug 04, 202110.3010.3210.1510.1510.15106,900
Aug 03, 202110.3710.4010.2510.3210.3275,600
Aug 02, 202110.4110.4510.3210.4010.4052,900
Jul 30, 202110.4610.4610.4110.4110.4117,200
Jul 29, 202110.4610.4810.4210.4310.4328,200
Jul 28, 202110.4710.4810.4110.4610.4624,000
Jul 27, 202110.5010.5310.4610.4810.4821,500
Jul 26, 202110.6110.6110.5210.5510.5530,300
Jul 23, 202110.6110.6810.6010.6210.6228,100
Jul 22, 202110.7010.7010.6610.7010.7034,600
Jul 21, 202110.7010.7510.6610.6610.6630,000
Jul 20, 202110.6610.7010.6610.6910.6913,800
Jul 19, 202110.7410.7510.6610.6610.6628,700
Jul 16, 202110.8610.9910.7510.7510.75130,800
Jul 15, 202111.0011.1810.8610.9410.94291,000
Jul 15, 20211221:1000 Stock Split
Jul 14, 202111.6211.6211.0711.5411.544,029
Jul 13, 202111.5511.5511.2711.2711.275,495
Jul 12, 202111.4711.5511.4711.5511.551,343
Jul 09, 202112.0312.0312.0312.0312.03-
Jul 08, 202112.0312.0312.0312.0312.03-
Jul 07, 202111.9612.0311.9612.0312.034,518
Jul 06, 202112.0012.0012.0012.0012.00244
Jul 02, 202111.3811.3811.3811.3811.38-
Jul 01, 202111.3811.3811.3811.3811.38488
Jun 30, 202111.3011.3011.3011.3011.30-
Jun 29, 202111.3011.3011.3011.3011.30-
Jun 28, 202111.3811.8811.0611.3011.301,587
Jun 25, 202111.4312.1011.4012.1012.109,280
Jun 24, 202111.0611.0611.0611.0611.06-
Jun 23, 202111.0611.0611.0611.0611.06-
Jun 22, 202111.0611.0611.0611.0611.06366
Jun 21, 202111.2511.2511.2511.2511.25-
Jun 18, 202110.9411.2510.9411.2511.25855
Jun 17, 202110.9411.0610.9410.9710.972,564
Jun 16, 202111.1711.1710.9310.9310.931,954
Jun 15, 202110.9410.9410.9410.9410.94366
Jun 14, 202111.3811.3810.8910.8910.8910,501
Jun 11, 202111.3811.4311.3811.4111.41977
Jun 10, 202111.4311.4310.9811.0611.0611,111
Jun 09, 202111.4211.4210.9910.9910.991,099
Jun 08, 202110.9410.9410.9410.9410.94122
Jun 07, 202111.0611.2910.9311.2911.293,541
Jun 04, 202111.3711.3710.9310.9310.931,832
Jun 03, 202110.8510.9510.7810.9310.932,198
Jun 02, 202111.4211.4211.4011.4011.40977
Jun 01, 202111.4411.4411.4011.4311.432,320
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement