MGYR

Historical Stock Prices

$10.0001
*  
unch
unch
Get MGYR Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-JUL-2014 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 10.0001 10.0001 10.0001 10.0001 00
07/01/2015 10 10.0001 10 10.0001 813
06/30/2015 9.65 9.65 9.65 9.65 00
06/29/2015 9.65 9.65 9.65 9.65 00
06/26/2015 9.65 9.65 9.65 9.65 202
06/25/2015 9.5 9.5 9.5 9.5 00
06/24/2015 9.86 9.86 9.5 9.5 2,564
06/23/2015 9.65 9.65 9.65 9.65 00
06/22/2015 9.65 9.65 9.65 9.65 00
06/19/2015 10 10.83 9.65 9.65 10,826
06/18/2015 10.6 10.6 10 10.19 4,203
06/17/2015 9.2501 10.25 9.2501 10.24 7,410
06/16/2015 9.76 10.95 9.76 10.75 2,256
06/15/2015 9.79 11.15 9.79 10.82 6,079
06/12/2015 9 9 9 9 00
06/11/2015 9.02 9.02 9 9 800
06/10/2015 9.2 9.45 9.2 9.45 1,500
06/09/2015 9.19 9.19 9.19 9.19 00
06/08/2015 9.18 9.2 9.18 9.19 950
06/05/2015 9.05 9.06 9.05 9.06 959
06/04/2015 9 9 9 9 00
06/03/2015 9 9 8.86 9 5,171
06/02/2015 8.84 9 8.84 9 4,120
06/01/2015 8.84 8.84 8.84 8.84 10,000
05/29/2015 8.84 8.84 8.84 8.84 00
05/28/2015 8.84 8.84 8.84 8.84 00
05/27/2015 8.84 8.84 8.84 8.84 00
05/26/2015 8.84 8.84 8.84 8.84 00
05/22/2015 8.84 8.84 8.84 8.84 00
05/21/2015 8.84 8.84 8.84 8.84 00
05/20/2015 8.84 8.84 8.84 8.84 00
05/19/2015 8.67 8.84 8.67 8.84 3,275
05/18/2015 8.685 8.685 8.685 8.685 00
05/15/2015 8.685 8.685 8.685 8.685 00
05/14/2015 8.7 8.7 8.67 8.685 2,022
05/13/2015 8.76 8.8048 8.76 8.8048 200
05/12/2015 8.76 8.76 8.76 8.76 00
05/11/2015 8.76 8.76 8.76 8.76 110
05/08/2015 8.764 8.84 8.65 8.75 12,657
05/07/2015 8.65 8.65 8.65 8.65 2,001
05/06/2015 8.8399 8.8399 8.8399 8.8399 00
05/05/2015 8.8399 8.8399 8.8399 8.8399 00
05/04/2015 8.8399 8.8399 8.8399 8.8399 00
05/01/2015 8.84 8.84 8.8399 8.8399 200
04/30/2015 8.609 8.61 8.609 8.61 204
04/29/2015 8.72 8.7501 8.6001 8.6001 1,700
04/28/2015 8.65 8.65 8.65 8.65 00
04/27/2015 8.66 8.67 8.65 8.65 3,671
04/24/2015 8.6 8.77 8.551 8.77 5,880
04/23/2015 8.74 8.74 8.74 8.74 100
04/22/2015 8.53 8.53 8.53 8.53 100
04/21/2015 8.75 8.75 8.75 8.75 00
04/20/2015 8.51 8.75 8.51 8.75 1,811
04/17/2015 8.48 8.71 8.48 8.58 2,276
04/16/2015 8.5 8.5 8.5 8.5 299
04/15/2015 8.53 8.5999 8.5 8.5999 779
04/14/2015 8.45 8.53 8.45 8.5 1,424
04/13/2015 8.44 8.44 8.44 8.44 00
04/10/2015 8.43 8.44 8.4 8.44 2,356
04/09/2015 8.43 8.43 8.43 8.43 00
04/08/2015 8.43 8.43 8.43 8.43 00
04/07/2015 8.43 8.43 8.43 8.43 774
04/06/2015 8.6 8.6 8.6 8.6 00
04/02/2015 8.6 8.6 8.6 8.6 00
04/01/2015 8.6 8.6 8.6 8.6 190
03/31/2015 8.4201 8.4201 8.4201 8.4201 00
03/30/2015 8.42 8.4201 8.42 8.4201 1,001
03/27/2015 8.5999 8.5999 8.4 8.4 3,152
03/26/2015 8.4 8.4 8.4 8.4 00
03/25/2015 8.4 8.4 8.4 8.4 00
03/24/2015 8.51 8.51 8.4 8.4 3,227
03/23/2015 8.47 8.48 8.4 8.4 2,104
03/20/2015 8.691 8.691 8.691 8.691 00
03/19/2015 8.7 8.7 8.691 8.691 422
03/18/2015 8.48 8.48 8.48 8.48 00
03/17/2015 8.48 8.48 8.48 8.48 00
03/16/2015 8.48 8.48 8.48 8.48 00
03/13/2015 8.48 8.48 8.48 8.48 00
03/12/2015 8.4201 8.55 8.4201 8.48 4,418
03/11/2015 8.55 8.55 8.43 8.43 211
03/10/2015 8.42 8.42 8.42 8.42 00
03/09/2015 8.53 8.55 8.42 8.42 710
03/06/2015 8.4 8.4 8.4 8.4 1,200
03/05/2015 8.4 8.4 8.4 8.4 00
03/04/2015 8.4001 8.4001 8.4 8.4 400
03/03/2015 8.55 8.55 8.55 8.55 00
03/02/2015 8.55 8.55 8.55 8.55 00
02/27/2015 8.55 8.55 8.55 8.55 00
02/26/2015 8.55 8.55 8.55 8.55 00
02/25/2015 8.55 8.55 8.55 8.55 00
02/24/2015 8.55 8.55 8.55 8.55 320
02/23/2015 8.4 8.4 8.4 8.4 00
02/20/2015 8.4 8.4 8.4 8.4 392
02/19/2015 8.4 8.4 8.4 8.4 00
02/18/2015 8.4 8.4 8.4 8.4 1,000
02/17/2015 8.45 8.45 8.45 8.45 00
02/13/2015 8.45 8.45 8.45 8.45 200
02/12/2015 8.4072 8.4072 8.4072 8.4072 00
02/11/2015 8.4 8.4072 8.4 8.4072 1,000
02/10/2015 8.4 8.4 8.4 8.4 00
02/09/2015 8.4 8.4 8.39 8.4 1,604
02/06/2015 8.35 8.35 8.35 8.35 1,030
02/05/2015 8.3 8.3 8.3 8.3 00
02/04/2015 8.299 8.3 8.299 8.3 600
02/03/2015 8.3001 8.3001 8.3001 8.3001 00
02/02/2015 8.3001 8.3001 8.3001 8.3001 500
01/30/2015 8.3 8.4 8.3 8.4 1,100
01/29/2015 8.3 8.3 8.3 8.3 00
01/28/2015 8.3 8.3 8.3 8.3 00
01/27/2015 8.3 8.3 8.3 8.3 00
01/26/2015 8.3 8.3 8.3 8.3 100
01/23/2015 8.4 8.4 8.4 8.4 00
01/22/2015 8.4 8.4 8.4 8.4 00
01/21/2015 8.399 8.4 8.3 8.4 7,102
01/20/2015 8.211 8.413 8.211 8.413 1,262
01/16/2015 8.2 8.2 8.2 8.2 3,000
01/15/2015 8.22 8.4 8.15 8.1501 2,892
01/14/2015 8.48 8.51 8.43 8.45 800
01/13/2015 8.41 8.43 8.3 8.35 2,600
01/12/2015 8.36 8.48 8.3 8.31 2,002
01/09/2015 8.49 8.6 8.3 8.35 3,704
01/08/2015 8.34 8.34 8.34 8.34 00
01/07/2015 8.5 8.5 8.34 8.34 600
01/06/2015 8.45 8.45 8.25 8.35 1,200
01/05/2015 8.53 8.53 8.25 8.37 5,132
01/02/2015 8.65 8.65 8.45 8.54 3,918
12/31/2014 8.53 8.66 8.3 8.44 5,782
12/30/2014 8.35 8.82 8.2805 8.66 17,277
12/29/2014 8.33 8.9 8.33 8.7 2,754
12/26/2014 8.32 8.85 8.32 8.65 2,606
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?