MGYR

Magyar Bancorp, Inc. Historical Stock Prices

$7.75
*  
unch
unch
Get MGYR Alerts
*Delayed - data as of Jul. 22, 2014 10:17 ET  -  Find a broker to begin trading MGYR now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MGYR Real Time
 
 
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 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
10:17 N/A N/A N/A  7.75 0
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
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
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?