Advertisement
U.S. markets closed

Magyar Bancorp, Inc. (MGYR)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
11.12+0.20 (+1.83%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202411.1311.1311.1011.1211.125,700
Mar 27, 202410.8811.1410.8811.1311.131,000
Mar 26, 202410.6711.2710.5511.2711.278,500
Mar 25, 202411.2711.2710.3010.6710.6720,800
Mar 22, 202411.0411.3711.0011.3711.374,100
Mar 21, 202411.5211.5211.0111.0411.041,400
Mar 20, 202411.0111.3111.0111.3111.313,100
Mar 19, 202411.3011.3011.0011.0011.001,500
Mar 18, 202411.0011.4311.0011.0211.0220,100
Mar 15, 202411.1111.1511.0011.0011.009,000
Mar 14, 202411.1511.1611.0011.0011.0018,000
Mar 13, 202411.3011.3011.1511.1511.153,400
Mar 12, 202411.2111.4811.1611.1611.1623,900
Mar 11, 202411.4011.5511.1711.5511.552,600
Mar 08, 202411.3011.5011.3011.5011.50900
Mar 07, 202411.5511.5511.5511.5511.55300
Mar 06, 202411.4411.6011.2911.2911.291,400
Mar 05, 202411.3811.5011.2511.2511.252,200
Mar 04, 202411.2311.3511.1111.2611.265,000
Mar 01, 202411.3011.3411.1111.3411.346,000
Feb 29, 202411.1111.2811.1011.2811.281,600
Feb 28, 202411.4511.4511.1111.2011.2015,200
Feb 27, 202411.5911.5911.4511.4511.451,300
Feb 26, 202411.4711.6211.4611.4911.492,500
Feb 23, 202411.9511.9511.4511.4511.456,400
Feb 22, 202411.5011.7711.5011.7011.7025,100
Feb 21, 202411.7512.0011.5511.5511.555,200
Feb 20, 202411.3911.6511.3911.6511.652,200
Feb 16, 202411.2711.2711.2711.2711.27800
Feb 15, 202411.4311.4311.4311.4311.431,200
Feb 14, 202411.3011.5511.2511.5511.556,000
Feb 13, 202411.2511.5111.2511.2511.251,500
Feb 12, 202411.8011.8011.3111.3611.365,000
Feb 09, 202411.5311.6511.3511.5011.502,200
Feb 08, 202411.3511.5511.3511.5011.503,800
Feb 07, 202411.3111.4011.3011.3811.382,800
Feb 07, 20240.05 Dividend
Feb 06, 202411.6511.6511.6511.6511.60-
Feb 05, 202411.3011.6511.3011.6511.603,000
Feb 02, 202411.3811.3811.3811.3811.33700
Feb 01, 202411.5311.6511.3311.3311.281,700
Jan 31, 202411.6211.8011.5311.5311.487,100
Jan 30, 202411.4411.6211.4311.6211.572,500
Jan 29, 202411.3211.4011.3111.4011.352,700
Jan 26, 202411.8011.8011.5011.6911.641,800
Jan 25, 202411.6011.6011.2911.3511.302,100
Jan 24, 202411.5211.6211.2811.2811.231,300
Jan 23, 202411.6011.6011.2611.2611.212,500
Jan 22, 202411.4011.4511.2511.2811.231,700
Jan 19, 202411.5011.7911.3911.5111.463,200
Jan 18, 202410.9511.8310.9511.6811.635,300
Jan 17, 202411.2511.8011.2511.8011.75900
Jan 16, 202411.5311.5311.3511.5311.482,300
Jan 12, 202411.4411.4411.4411.4411.39-
Jan 11, 202411.6811.6811.2911.4411.399,200
Jan 10, 202411.8511.8511.7611.7611.71800
Jan 09, 202411.5811.8011.5711.8011.755,300
Jan 08, 202411.7511.8411.6011.6511.604,400
Jan 05, 202411.4611.7411.3711.6011.5511,900
Jan 04, 202411.2911.3511.2911.3511.303,800
Jan 03, 202411.2511.4011.2311.3911.3418,400
Jan 02, 202411.3011.3011.2711.3011.254,300
Dec 29, 202311.2011.2311.2011.2311.181,200
Dec 28, 202311.2411.2511.2411.2511.20500
Dec 27, 202311.2011.2011.2011.2011.15500
Dec 26, 202311.2111.2211.2011.2011.153,300
Dec 22, 202311.2411.2511.2411.2511.201,100
Dec 21, 202311.2511.2611.1711.2311.184,800
Dec 20, 202311.1511.1511.1511.1511.10300
Dec 19, 202311.2411.2410.9910.9910.94700
Dec 18, 202311.2811.2811.2811.2811.23-
Dec 15, 202310.6411.2810.6411.2811.2347,800
Dec 14, 202310.3410.7710.3410.7510.704,400
Dec 13, 202310.3010.4610.2810.3410.304,600
Dec 12, 202310.2410.3610.2410.2710.232,900
Dec 11, 202310.0910.2510.0910.2310.197,800
Dec 08, 202310.0210.1010.0210.0910.058,700
Dec 07, 20239.9710.079.9610.009.9613,900
Dec 06, 20239.789.989.789.819.775,600
Dec 05, 20239.799.809.789.789.743,300
Dec 04, 20239.779.919.759.859.814,200
Dec 01, 20239.689.909.679.909.869,200
Nov 30, 20239.829.839.759.759.711,400
Nov 29, 20239.749.989.749.759.712,100
Nov 28, 20239.669.989.669.969.922,700
Nov 27, 20239.819.909.669.669.625,100
Nov 27, 20230.07 Dividend
Nov 24, 20239.929.929.919.919.801,200
Nov 22, 20239.919.929.639.669.552,900
Nov 21, 20239.609.859.609.809.693,700
Nov 20, 20239.739.739.739.739.62300
Nov 17, 20239.659.659.579.579.46700
Nov 16, 20239.659.669.659.659.541,200
Nov 15, 20239.529.609.489.569.456,000
Nov 14, 20239.649.709.169.579.467,300
Nov 13, 20239.449.479.409.469.3510,000
Nov 10, 20239.499.589.489.509.392,800
Nov 09, 20239.689.739.539.539.4210,200
Nov 08, 20239.939.959.739.739.621,200
Nov 08, 20230.04 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...