MGYR

Historical Stock Prices

$8.4
*  
unch
unch
Get MGYR Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading MGYR now
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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 8.4 8.4 8.4 8.4 00
12/23/2014 8.4 8.4 8.4 8.4 00
12/22/2014 8.4 8.4 8.4 8.4 00
12/19/2014 8.28 8.4 8.27 8.4 1,880
12/18/2014 8.3 8.38 8.3 8.38 200
12/17/2014 8.2501 8.2501 8.25 8.25 2,519
12/16/2014 8.2501 8.2501 8.2501 8.2501 152
12/15/2014 8.25 8.71 8.25 8.71 670
12/12/2014 8.42 8.42 8.42 8.42 150
12/11/2014 8.445 8.445 8.445 8.445 00
12/10/2014 8.445 8.445 8.445 8.445 113
12/09/2014 8.31 8.32 8.13 8.28 2,500
12/08/2014 8.3757 8.3757 8.3757 8.3757 100
12/05/2014 8.28 8.28 8.28 8.28 00
12/04/2014 8.28 8.28 8.28 8.28 100
12/03/2014 8.1798 8.4 8.1798 8.4 3,100
12/02/2014 8.3999 8.3999 8.3999 8.3999 00
12/01/2014 8.3999 8.3999 8.3999 8.3999 00
11/28/2014 8.3999 8.3999 8.3999 8.3999 00
11/26/2014 8.3999 8.3999 8.3999 8.3999 2,010
11/25/2014 8.5 8.5 8.5 8.5 00
11/24/2014 8.5 8.5 8.5 8.5 00
11/21/2014 8.27 8.5 8.27 8.5 2,023
11/20/2014 8.6401 8.6401 8.6401 8.6401 00
11/19/2014 8.6401 8.6401 8.6401 8.6401 00
11/18/2014 8.641 8.641 8.6401 8.6401 403
11/17/2014 8.51 8.75 8.51 8.75 7,550
11/14/2014 8.5201 8.5201 8.5201 8.5201 00
11/13/2014 8.5201 8.5201 8.5201 8.5201 00
11/12/2014 8.5201 8.5201 8.5201 8.5201 00
11/11/2014 8.5201 8.5201 8.5201 8.5201 00
11/10/2014 8.5201 8.5201 8.52 8.5201 300
11/07/2014 8.49 8.49 8.49 8.49 00
11/06/2014 8.49 8.49 8.49 8.49 158
11/05/2014 8.7 8.7 8.7 8.7 00
11/04/2014 8.69 8.7 8.69 8.7 588
11/03/2014 8.65 8.65 8.65 8.65 00
10/31/2014 8.65 8.65 8.65 8.65 157
10/30/2014 8.4201 8.4201 8.4201 8.4201 00
10/29/2014 8.4201 8.4201 8.4201 8.4201 00
10/28/2014 8.4201 8.4201 8.4201 8.4201 00
10/27/2014 8.4201 8.4201 8.4201 8.4201 211
10/24/2014 8.4301 8.4301 8.4301 8.4301 112
10/23/2014 8.42 8.42 8.42 8.42 394
10/22/2014 8.42 8.42 8.42 8.42 00
10/21/2014 8.42 8.42 8.42 8.42 249
10/20/2014 8.44 8.44 8.44 8.44 00
10/17/2014 8.44 8.44 8.44 8.44 00
10/16/2014 8.44 8.44 8.44 8.44 153
10/15/2014 8.7499 8.7499 8.7499 8.7499 151
10/14/2014 8.7499 8.7499 8.7499 8.7499 133
10/13/2014 8.669 8.669 8.669 8.669 00
10/10/2014 8.669 8.669 8.669 8.669 00
10/09/2014 8.669 8.669 8.669 8.669 00
10/08/2014 8.669 8.669 8.669 8.669 00
10/07/2014 8.48 8.669 8.48 8.669 1,000
10/06/2014 8.5 8.5 8.5 8.5 00
10/03/2014 8.5 8.5 8.49 8.5 3,495
10/02/2014 8.5 8.5 8.5 8.5 00
10/01/2014 8.5 8.5 8.5 8.5 00
09/30/2014 8.5 8.5 8.5 8.5 00
09/29/2014 8.5 8.5 8.5 8.5 00
09/26/2014 8.5 8.5 8.5 8.5 472
09/25/2014 8.7 8.7 8.7 8.7 00
09/24/2014 8.7 8.7 8.7 8.7 00
09/23/2014 8.7 8.7 8.7 8.7 00
09/22/2014 8.7 8.7 8.7 8.7 00
09/19/2014 8.7 8.7 8.7 8.7 00
09/18/2014 8.3 8.7 8.3 8.7 2,199
09/17/2014 8.7801 8.7801 8.7801 8.7801 00
09/16/2014 8.1535 8.83 8.1535 8.7801 4,492
09/15/2014 8.62 8.8 8.62 8.73 2,155
09/12/2014 8.65 8.9 8.6 8.89 1,570
09/11/2014 8.93 9.2 8.35 8.43 5,579
09/10/2014 8.58 9.1 8.36 9.1 6,701
09/09/2014 8.5 8.95 8.12 8.61 2,401
09/08/2014 8.1374 9.01 8.1374 8.74 2,422
09/05/2014 9 9.16 8.92 9.16 3,130
09/04/2014 8.4 8.6 8.4 8.6 998
09/03/2014 8.2 8.2 8.2 8.2 1,089
09/02/2014 8.05 8.34 8.05 8.2501 6,741
08/29/2014 7.99 8.3501 7.99 8.01 42,251
08/28/2014 7.8 8 7.8 7.99 1,600
08/27/2014 7.75 7.75 7.75 7.75 150
08/26/2014 7.785 7.785 7.785 7.785 00
08/25/2014 7.77 7.785 7.75 7.785 4,703
08/22/2014 7.9 7.9 7.9 7.9 00
08/21/2014 7.8 8 7.8 7.9 11,937
08/20/2014 7.76 8 7.76 8 2,626
08/19/2014 7.74 7.8701 7.7 7.8301 6,292
08/18/2014 7.763 7.763 7.65 7.75 2,531
08/15/2014 7.73 7.86 7.7099 7.71 2,640
08/14/2014 7.7323 7.7323 7.7323 7.7323 00
08/13/2014 7.63 7.7323 7.61 7.7323 1,000
08/12/2014 7.95 7.95 7.95 7.95 00
08/11/2014 7.95 7.95 7.95 7.95 00
08/08/2014 7.95 7.95 7.95 7.95 00
08/07/2014 7.95 7.95 7.95 7.95 00
08/06/2014 7.95 7.95 7.95 7.95 00
08/05/2014 7.87 7.95 7.87 7.95 5,101
08/04/2014 7.67 7.67 7.67 7.67 00
08/01/2014 7.67 7.67 7.67 7.67 00
07/31/2014 7.67 7.67 7.67 7.67 00
07/30/2014 7.67 7.67 7.67 7.67 00
07/29/2014 7.69 7.88 7.67 7.67 5,900
07/28/2014 7.75 7.75 7.75 7.75 00
07/25/2014 7.75 7.75 7.75 7.75 00
07/24/2014 7.75 7.75 7.75 7.75 00
07/23/2014 7.75 7.75 7.75 7.75 00
07/22/2014 7.75 7.75 7.75 7.75 00
07/21/2014 7.75 7.75 7.75 7.75 00
07/18/2014 7.56 7.83 7.56 7.75 4,700
07/17/2014 7.61 7.79 7.56 7.56 900
07/16/2014 7.55 7.55 7.55 7.55 00
07/15/2014 7.57 8 7.55 7.55 7,677
07/14/2014 7.9999 7.9999 7.9393 7.9393 200
07/11/2014 7.57 7.57 7.55 7.55 510
07/10/2014 7.55 7.55 7.55 7.55 200
07/09/2014 7.551 7.64 7.551 7.64 510
07/08/2014 7.63 7.63 7.55 7.56 3,391
07/07/2014 7.6005 7.6005 7.6005 7.6005 00
07/03/2014 8.03 8.03 7.6001 7.6005 954
07/02/2014 8.03 8.03 8.03 8.03 00
07/01/2014 8.03 8.03 8.03 8.03 00
06/30/2014 8.03 8.03 8.03 8.03 00
06/27/2014 8.03 8.03 8.03 8.03 386
06/26/2014 7.9215 7.9215 7.9215 7.9215 00
06/25/2014 7.9215 7.9215 7.9215 7.9215 00
06/24/2014 7.9215 7.9215 7.9215 7.9215 00
06/23/2014 7.9215 7.9215 7.9215 7.9215 00
06/20/2014 7.9215 7.9215 7.9215 7.9215 00
06/19/2014 7.9215 7.9215 7.9215 7.9215 00
06/18/2014 7.9215 7.9215 7.9215 7.9215 00
06/17/2014 7.9215 7.9215 7.9215 7.9215 00
06/16/2014 7.9215 7.9215 7.9215 7.9215 00
06/13/2014 7.9215 7.9215 7.9215 7.9215 00
06/12/2014 7.9215 7.9215 7.9215 7.9215 00
06/11/2014 7.9 7.9215 7.9 7.9215 1,000
06/10/2014 7.97 7.97 7.97 7.97 00
06/09/2014 7.97 7.97 7.97 7.97 00
06/06/2014 7.97 7.97 7.97 7.97 00
06/05/2014 7.97 7.97 7.97 7.97 00
06/04/2014 7.97 7.97 7.97 7.97 00
06/03/2014 7.9 7.97 7.9 7.97 4,700
06/02/2014 7.9 7.9 7.9 7.9 00
05/30/2014 7.9 7.9 7.9 7.9 00
05/29/2014 7.9 7.9 7.9 7.9 00
05/28/2014 7.9 7.9001 7.9 7.9 1,625
05/27/2014 7.9001 7.9001 7.9001 7.9001 500
05/23/2014 7.9 7.9 7.9 7.9 00
05/22/2014 7.9 7.9 7.9 7.9 100
05/21/2014 7.686 7.686 7.686 7.686 00
05/20/2014 7.83 7.83 7.686 7.686 931
05/19/2014 8.03 8.03 8 8 770
05/16/2014 7.952 7.952 7.952 7.952 00
05/15/2014 7.952 7.952 7.952 7.952 00
05/14/2014 7.9 7.952 7.9 7.952 600
05/13/2014 8 8 8 8 210
05/12/2014 7.95 7.95 7.95 7.95 00
05/09/2014 7.95 7.95 7.95 7.95 1,200
05/08/2014 8.0299 8.0299 8.0299 8.0299 720
05/07/2014 7.91 8.15 7.901 8 3,500
05/06/2014 7.9 7.9 7.9 7.9 00
05/05/2014 7.9 7.9 7.9 7.9 00
05/02/2014 7.9 7.9 7.9 7.9 00
05/01/2014 7.9 7.9 7.9 7.9 152
04/30/2014 7.78 7.78 7.78 7.78 00
04/29/2014 7.71 7.81 7.71 7.78 2,196
04/28/2014 7.6301 7.6301 7.6301 7.6301 300
04/25/2014 8 8.02 7.85 8 13,457
04/24/2014 8.2499 8.2499 8.2499 8.2499 200
04/23/2014 8.13 8.13 8.13 8.13 00
04/22/2014 8.25 8.25 8.05 8.13 722
04/21/2014 8.2 8.2 8.02 8.2 1,113
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
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 Brokers before you trade

Want to trade FX?