MGYR

Historical Stock Prices

$8.2
*  
0.35
 negative 
4.46%
Get MGYR Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 8 8.2 8 8.2 2,290
04/16/2014 7.85 7.85 7.85 7.85 00
04/15/2014 7.85 7.85 7.85 7.85 200
04/14/2014 7.851 7.92 7.851 7.92 1,071
04/11/2014 8.17 8.17 8.17 8.17 111
04/10/2014 8.2 8.2 8.2 8.2 100
04/09/2014 8.2 8.2 8.2 8.2 100
04/08/2014 8.18 8.18 8.18 8.18 112
04/07/2014 7.85 7.85 7.85 7.85 00
04/04/2014 7.88 7.88 7.85 7.85 1,000
04/03/2014 8.16 8.2 8.15 8.15 1,080
04/02/2014 8.2 8.2 8.2 8.2 00
04/01/2014 8.2 8.2 8.2 8.2 110
03/31/2014 7.77 8.24 7.75 8.2 9,364
03/28/2014 8 8.1601 7.8 8 4,507
03/27/2014 8 8 8 8 00
03/26/2014 8 8.03 8 8 2,915
03/25/2014 8 8 8 8 200
03/24/2014 8 8 8 8 00
03/21/2014 8 8 8 8 494
03/20/2014 8.0001 8.0001 8 8 303
03/19/2014 8.05 8.05 8.05 8.05 00
03/18/2014 7.99 8.1 7.85 8.05 1,270
03/17/2014 8.07 8.07 8 8 1,919
03/14/2014 8 8 8 8 00
03/13/2014 8 8 8 8 00
03/12/2014 8 8 8 8 00
03/11/2014 8 8 8 8 00
03/10/2014 8 8 8 8 00
03/07/2014 7.75 8 7.75 8 450
03/06/2014 7.82 8 7.82 8 2,722
03/05/2014 7.7 7.7 7.7 7.7 00
03/04/2014 7.7 7.7 7.7 7.7 00
03/03/2014 7.7 7.7 7.7 7.7 00
02/28/2014 7.7 7.7 7.7 7.7 00
02/27/2014 7.7 7.7 7.7 7.7 00
02/26/2014 7.7 7.7 7.7 7.7 00
02/25/2014 7.7 7.7 7.7 7.7 100
02/24/2014 7.72 7.845 7.7 7.7 1,095
02/21/2014 7.75 7.75 7.7 7.7 505
02/20/2014 7.62 7.62 7.62 7.62 00
02/19/2014 7.62 7.62 7.62 7.62 00
02/18/2014 7.62 7.62 7.62 7.62 100
02/14/2014 7.64 7.66 7.64 7.66 368
02/13/2014 7.75 7.75 7.75 7.75 00
02/12/2014 7.78 7.78 7.75 7.75 200
02/11/2014 7.9 7.99 7.75 7.75 1,356
02/10/2014 7.81 7.81 7.81 7.81 00
02/07/2014 7.81 7.81 7.81 7.81 00
02/06/2014 7.99 7.99 7.81 7.81 451
02/05/2014 7.6656 7.99 7.61 7.74 4,310
02/04/2014 7.9899 7.9899 7.9899 7.9899 200
02/03/2014 7.99 7.99 7.64 7.64 1,008
01/31/2014 7.98 7.98 7.98 7.98 00
01/30/2014 7.98 7.98 7.9767 7.98 1,250
01/29/2014 7.7 7.7 7.7 7.7 00
01/28/2014 7.7 7.7 7.7 7.7 351
01/27/2014 7.6 7.6 7.6 7.6 300
01/24/2014 7.36 7.36 7.36 7.36 00
01/23/2014 7.36 7.36 7.36 7.36 00
01/22/2014 7.36 7.36 7.36 7.36 00
01/21/2014 7.36 7.36 7.36 7.36 00
01/17/2014 7.37 7.37 7.36 7.36 1,199
01/16/2014 7.41 7.6 7.35 7.37 4,803
01/15/2014 7.31 7.31 7.31 7.31 00
01/14/2014 7.36 7.36 7.31 7.31 907
01/13/2014 7.3 7.3 7.3 7.3 00
01/10/2014 7.3 7.3 7.3 7.3 00
01/09/2014 7.45 7.558 7.3 7.3 1,550
01/08/2014 7.6 7.6 7.5 7.5 1,590
01/07/2014 7.51 7.8 7.51 7.61 1,750
01/06/2014 7.65 7.71 7.46 7.46 3,508
01/03/2014 7.68 7.68 7.68 7.68 100
01/02/2014 7.66 7.7 7.45 7.47 2,117
12/31/2013 7.46 7.95 7.46 7.46 8,151
12/30/2013 7.32 7.32 7.32 7.32 152
12/27/2013 7.2501 7.2501 7.2501 7.2501 00
12/26/2013 7.2501 7.2501 7.2501 7.2501 00
12/24/2013 7.2501 7.2501 7.2501 7.2501 00
12/23/2013 7.35 7.35 7.2501 7.2501 826
12/20/2013 7.19 7.58 7.19 7.37 3,788
12/19/2013 7.25 7.3 7.24 7.25 882
12/18/2013 7.37 7.37 7.19 7.2 7,214
12/17/2013 7.399 7.399 7.37 7.37 256
12/16/2013 7.4 7.4 7.255 7.255 1,241
12/13/2013 7.25 7.25 7.25 7.25 00
12/12/2013 7.28 7.29 7.25 7.25 710
12/11/2013 7.2 7.29 7.2 7.28 2,590
12/10/2013 7.3 7.38 7.3 7.3 900
12/09/2013 7.2213 7.2213 7.2213 7.2213 310
12/06/2013 7.23 7.23 7.2 7.23 4,823
12/05/2013 7.27 7.27 7.27 7.27 00
12/04/2013 7.27 7.27 7.27 7.27 100
12/03/2013 7.29 7.326 7.2 7.326 1,500
12/02/2013 7.28 7.28 7.28 7.28 393
11/29/2013 7.28 7.28 7.28 7.28 00
11/27/2013 7.28 7.28 7.244 7.28 703
11/26/2013 7.5 7.5 7.35 7.42 5,900
11/25/2013 7.31 7.31 7.31 7.31 00
11/22/2013 7.31 7.31 7.31 7.31 1,400
11/21/2013 7.2 7.2 7.2 7.2 300
11/20/2013 7.15 7.15 7.15 7.15 00
11/19/2013 7.075 7.16 7.075 7.15 4,500
11/18/2013 7.07 7.07 7.07 7.07 00
11/15/2013 7.07 7.07 7.07 7.07 100
11/14/2013 7.25 7.25 7.25 7.25 00
11/13/2013 7.39 7.39 7.23 7.25 2,300
11/12/2013 7.37 7.37 7.22 7.22 200
11/11/2013 7.24 7.24 7.24 7.24 00
11/08/2013 7.24 7.24 7.24 7.24 00
11/07/2013 7.24 7.24 7.24 7.24 00
11/06/2013 7.4 7.49 7.24 7.24 1,979
11/05/2013 7.16 7.16 7.16 7.16 100
11/04/2013 7.1 7.31 7.1 7.19 1,761
11/01/2013 7.1 7.21 7.1 7.15 700
10/31/2013 7.15 7.15 7.15 7.15 100
10/30/2013 7.13 7.18 7.111 7.12 400
10/29/2013 7.3 7.3 7.2 7.2 800
10/28/2013 7.3 7.3 7.11 7.11 800
10/25/2013 7.2 7.2 7.15 7.15 200
10/24/2013 7.13 7.23 7.13 7.15 2,500
10/23/2013 7.18 7.54 7.18 7.24 700
10/22/2013 7.28 7.28 7.16 7.18 1,100
10/21/2013 7.28 7.28 7.28 7.28 00
10/18/2013 7.28 7.28 7.28 7.28 200
10/17/2013 7.28 7.28 7.1 7.11 4,393
10/16/2013 7.6499 7.6499 7.6499 7.6499 200
10/15/2013 7.45 7.45 7.17 7.19 400
10/14/2013 7.25 7.25 7.25 7.25 00
10/11/2013 7.3 7.44 7.25 7.25 700
10/10/2013 7.5 7.5 7.15 7.3 2,200
10/09/2013 7.52 7.52 7.5 7.5 900
10/08/2013 7.35 7.35 7.35 7.35 00
10/07/2013 7.67 7.67 7.35 7.35 600
10/04/2013 7.4068 7.41 7.4068 7.41 200
10/03/2013 7.665 7.75 7.665 7.75 700
10/02/2013 7.43 7.93 7.41 7.42 6,890
10/01/2013 7.4299 7.4299 7.4299 7.4299 250
09/30/2013 7.32 7.42 7.32 7.42 2,599
09/27/2013 7.39 7.4 7.32 7.32 1,000
09/26/2013 7.39 7.43 7.32 7.32 1,800
09/25/2013 7.43 7.43 7.43 7.43 00
09/24/2013 7.43 7.43 7.43 7.43 100
09/23/2013 7.45 7.45 7.45 7.45 00
09/20/2013 7.4 7.45 7.33 7.45 584
09/19/2013 7.3 7.3 7.3 7.3 400
09/18/2013 7.43 7.43 7.3 7.3 1,100
09/17/2013 7.43 7.43 7.3 7.3 400
09/16/2013 7.5 7.5 7.3 7.35 2,800
09/13/2013 7.41 7.41 7.41 7.41 00
09/12/2013 7.44 7.44 7.2501 7.41 700
09/11/2013 7.45 7.45 7.45 7.45 00
09/10/2013 7.5 7.5 7.45 7.45 3,154
09/09/2013 7.31 7.31 7.31 7.31 200
09/06/2013 7.21 7.21 7.21 7.21 00
09/05/2013 7.38 7.38 7.21 7.21 500
09/04/2013 7.38 7.39 7.28 7.29 800
09/03/2013 7.7 7.7 7.29 7.29 500
08/30/2013 7.92 7.92 7.85 7.88 300
08/29/2013 7.9199 7.9199 7.25 7.76 1,200
08/28/2013 7.19 7.19 7.19 7.19 00
08/27/2013 7.19 7.19 7.19 7.19 400
08/26/2013 7.24 7.2499 7.12 7.2499 1,600
08/23/2013 7.1 7.1 7.1 7.1 350
08/22/2013 7.1 7.1 7.1 7.1 100
08/21/2013 7.18 7.18 7.18 7.18 00
08/20/2013 7.11 7.18 7.11 7.18 650
08/19/2013 7.19 7.19 7.19 7.19 00
08/16/2013 7.1 7.48 7.1 7.19 2,050
08/15/2013 7.22 7.22 7.22 7.22 100
08/14/2013 7.1 7.1 7.1 7.1 00
08/13/2013 7.1 7.1 7.1 7.1 00
08/12/2013 7.31 7.31 7.1 7.1 1,111
08/09/2013 7.11 7.11 7.11 7.11 300
08/08/2013 7.1499 7.1499 7.1499 7.1499 150
08/07/2013 7.44 7.4899 7.18 7.24 1,320
08/06/2013 7.16 7.92 6.6 6.95 6,531
08/05/2013 7.44 7.44 7.44 7.44 100
08/02/2013 6.25 6.25 6.25 6.25 4,877
08/01/2013 6.2 6.2 6.2 6.2 00
07/31/2013 6.2 6.2 6.2 6.2 00
07/30/2013 6.2 6.2 6.2 6.2 200
07/29/2013 6.12 6.12 6.12 6.12 100
07/26/2013 6.2 6.2 6.2 6.2 160
07/25/2013 6.15 6.15 6.15 6.15 400
07/24/2013 6.21 6.22 6.19 6.22 1,000
07/23/2013 6.2399 6.2399 6.23 6.23 200
07/22/2013 5.61 5.61 5.61 5.61 1,000
07/19/2013 5.77 5.77 5.77 5.77 00
07/18/2013 5.77 5.77 5.77 5.77 200
07/17/2013 5.75 5.81 5.75 5.77 4,140
07/16/2013 5.7 5.85 5.7 5.73 2,731
07/15/2013 5.7 5.75 5.7 5.75 2,238
07/12/2013 5.74 5.74 5.74 5.74 100
07/11/2013 5.8 6.25 5.8 5.82 801
07/10/2013 6.2 6.2 5.7 5.75 1,363
07/09/2013 5.85 5.85 5.85 5.85 100
07/08/2013 5.95 5.95 5.95 5.95 100
07/05/2013 5.9 5.9 5.9 5.9 100
07/03/2013 5.97 6.74 5.9 6.15 10,505
07/02/2013 5.96 5.96 5.55 5.61 940
07/01/2013 5.96 6 5.95 5.97 1,073
06/28/2013 6 6 6 6 00
06/27/2013 6 6 6 6 165
06/26/2013 5.8 5.8 5.8 5.8 00
06/25/2013 5.84 5.9 5.75 5.8 2,372
06/24/2013 5.655 5.75 5.36 5.55 3,000
06/21/2013 5.74 6 5.74 6 9,503
06/20/2013 5.9699 5.9699 5.79 5.79 302
06/19/2013 5.3 5.3 5.3 5.3 00
06/18/2013 5.33 5.33 5.3 5.3 1,905
06/17/2013 5.31 5.93 5.3 5.31 3,261
06/14/2013 5.66 5.66 5.3 5.3 200
06/13/2013 5.78 5.9 5.77 5.9 784
06/12/2013 5.07 5.94 5.07 5.84 2,330
06/11/2013 5.28 5.28 4.94 4.94 1,200
06/10/2013 5.25 5.35 5.2 5.2 683
06/07/2013 5.38 5.38 5.38 5.38 206
06/06/2013 5.43 5.43 5.43 5.43 00
06/05/2013 5.45 5.45 5.15 5.43 300
06/04/2013 5.6 5.6 5.15 5.4 1,800
06/03/2013 5.75 5.76 5.0701 5.59 8,384
05/31/2013 5.51 5.72 5.1101 5.72 1,400
05/30/2013 5.4 5.4 5.4 5.4 500
05/29/2013 5.25 5.25 5.25 5.25 00
05/28/2013 5.21 5.25 5.21 5.25 1,225
05/24/2013 5.24 5.25 5.24 5.25 2,600
05/23/2013 5.04 5.24 5.04 5.21 6,640
05/22/2013 4.81 5.09 4.81 5.09 1,037
05/21/2013 5.03 5.03 5.03 5.03 00
05/20/2013 5.03 5.03 5.03 5.03 200
05/17/2013 5.14 5.14 5.14 5.14 00
05/16/2013 5.14 5.14 5.14 5.14 00
05/15/2013 5.14 5.14 5.14 5.14 00
05/14/2013 5.14 5.14 5.14 5.14 00
05/13/2013 5.24 5.25 5.14 5.14 1,978
05/10/2013 5.14 5.14 5.14 5.14 00
05/09/2013 5.14 5.14 5.14 5.14 00
05/08/2013 5.2 5.2 5.14 5.14 800
05/07/2013 5.1 5.1 5.1 5.1 100
05/06/2013 5.03 5.03 5.03 5.03 00
05/03/2013 5.03 5.03 5.03 5.03 00
05/02/2013 5.05 5.05 5.03 5.03 1,990
05/01/2013 5.05 5.05 5.05 5.05 00
04/30/2013 5.06 5.06 5.05 5.05 500
04/29/2013 5.22 5.22 5.22 5.22 00
04/26/2013 5.05 5.22 5.05 5.22 800
04/25/2013 5.14 5.14 5.05 5.068 2,100
04/24/2013 5.24 5.24 5.24 5.24 337
04/23/2013 5.24 5.24 5.24 5.24 00
04/22/2013 5.33 5.33 5.24 5.24 500
04/19/2013 5.38 5.38 5.38 5.38 00
04/18/2013 5.38 5.38 5.38 5.38 00
04/17/2013 5.1 5.4 5.1 5.38 3,700
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?