Magyar Bancorp, Inc. (MGYR)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 11.08 | 11.08 | 11.06 | 11.06 | 11.06 | 700 |
| May 16, 2024 | 11.08 | 11.08 | 11.05 | 11.05 | 11.05 | 5,700 |
| May 15, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 500 |
| May 14, 2024 | 11.02 | 11.08 | 11.02 | 11.07 | 11.07 | 1,700 |
| May 13, 2024 | 11.05 | 11.10 | 11.05 | 11.06 | 11.06 | 1,900 |
| May 10, 2024 | 11.05 | 11.07 | 11.05 | 11.07 | 11.07 | 1,100 |
| May 09, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 1,200 |
| May 08, 2024 | 11.02 | 11.05 | 11.02 | 11.05 | 11.05 | 1,900 |
| May 07, 2024 | 11.05 | 11.26 | 10.77 | 10.90 | 10.90 | 8,400 |
| May 06, 2024 | 11.07 | 11.20 | 11.01 | 11.05 | 11.05 | 3,400 |
| May 06, 2024 | 0.05 Dividend | |||||
| May 03, 2024 | 10.76 | 11.06 | 10.76 | 10.99 | 10.94 | 1,800 |
| May 02, 2024 | 10.99 | 11.00 | 10.93 | 10.93 | 10.88 | 3,100 |
| May 01, 2024 | 11.09 | 11.26 | 10.77 | 11.15 | 11.10 | 12,300 |
| Apr 30, 2024 | 11.05 | 11.39 | 10.77 | 11.39 | 11.34 | 12,600 |
| Apr 29, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.34 | - |
| Apr 26, 2024 | 11.40 | 11.40 | 11.39 | 11.39 | 11.34 | 1,000 |
| Apr 25, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.20 | - |
| Apr 24, 2024 | 10.90 | 11.25 | 10.90 | 11.25 | 11.20 | 400 |
| Apr 23, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | 500 |
| Apr 22, 2024 | 10.83 | 10.99 | 10.81 | 10.95 | 10.90 | 2,800 |
| Apr 19, 2024 | 11.21 | 11.24 | 10.99 | 10.99 | 10.94 | 3,800 |
| Apr 18, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | 300 |
| Apr 17, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | - |
| Apr 16, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | - |
| Apr 15, 2024 | 10.77 | 10.93 | 10.75 | 10.90 | 10.85 | 2,900 |
| Apr 12, 2024 | 10.91 | 10.95 | 10.80 | 10.95 | 10.90 | 1,800 |
| Apr 11, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | 600 |
| Apr 10, 2024 | 10.77 | 11.44 | 10.77 | 11.28 | 11.23 | 8,900 |
| Apr 09, 2024 | 11.24 | 11.26 | 11.24 | 11.25 | 11.20 | 4,500 |
| Apr 08, 2024 | 11.11 | 11.25 | 11.11 | 11.25 | 11.20 | 1,400 |
| Apr 05, 2024 | 11.15 | 11.15 | 10.68 | 11.06 | 11.01 | 7,500 |
| Apr 04, 2024 | 11.07 | 11.30 | 11.07 | 11.10 | 11.05 | 1,600 |
| Apr 03, 2024 | 10.88 | 11.15 | 10.88 | 11.15 | 11.10 | 900 |
| Apr 02, 2024 | 11.10 | 11.36 | 11.10 | 11.32 | 11.27 | 24,400 |
| Apr 01, 2024 | 11.10 | 11.14 | 11.09 | 11.14 | 11.09 | 6,100 |
| Mar 28, 2024 | 11.13 | 11.13 | 11.10 | 11.12 | 11.07 | 5,700 |
| Mar 27, 2024 | 10.88 | 11.14 | 10.88 | 11.13 | 11.08 | 1,000 |
| Mar 26, 2024 | 10.67 | 11.27 | 10.55 | 11.27 | 11.22 | 8,500 |
| Mar 25, 2024 | 11.27 | 11.27 | 10.30 | 10.67 | 10.62 | 20,800 |
| Mar 22, 2024 | 11.04 | 11.37 | 11.00 | 11.37 | 11.32 | 4,100 |
| Mar 21, 2024 | 11.52 | 11.52 | 11.01 | 11.04 | 10.99 | 1,400 |
| Mar 20, 2024 | 11.01 | 11.31 | 11.01 | 11.31 | 11.26 | 3,100 |
| Mar 19, 2024 | 11.30 | 11.30 | 11.00 | 11.00 | 10.95 | 1,500 |
| Mar 18, 2024 | 11.00 | 11.43 | 11.00 | 11.02 | 10.97 | 20,100 |
| Mar 15, 2024 | 11.11 | 11.15 | 11.00 | 11.00 | 10.95 | 9,000 |
| Mar 14, 2024 | 11.15 | 11.16 | 11.00 | 11.00 | 10.95 | 18,000 |
| Mar 13, 2024 | 11.30 | 11.30 | 11.15 | 11.15 | 11.10 | 3,400 |
| Mar 12, 2024 | 11.21 | 11.48 | 11.16 | 11.16 | 11.11 | 23,900 |
| Mar 11, 2024 | 11.40 | 11.55 | 11.17 | 11.55 | 11.50 | 2,600 |
| Mar 08, 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.45 | 900 |
| Mar 07, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.50 | 300 |
| Mar 06, 2024 | 11.44 | 11.60 | 11.29 | 11.29 | 11.24 | 1,400 |
| Mar 05, 2024 | 11.38 | 11.50 | 11.25 | 11.25 | 11.20 | 2,200 |
| Mar 04, 2024 | 11.23 | 11.35 | 11.11 | 11.26 | 11.21 | 5,000 |
| Mar 01, 2024 | 11.30 | 11.34 | 11.11 | 11.34 | 11.29 | 6,000 |
| Feb 29, 2024 | 11.11 | 11.28 | 11.10 | 11.28 | 11.23 | 1,600 |
| Feb 28, 2024 | 11.45 | 11.45 | 11.11 | 11.20 | 11.15 | 15,200 |
| Feb 27, 2024 | 11.59 | 11.59 | 11.45 | 11.45 | 11.40 | 1,300 |
| Feb 26, 2024 | 11.47 | 11.62 | 11.46 | 11.49 | 11.44 | 2,500 |
| Feb 23, 2024 | 11.95 | 11.95 | 11.45 | 11.45 | 11.40 | 6,400 |
| Feb 22, 2024 | 11.50 | 11.77 | 11.50 | 11.70 | 11.65 | 25,100 |
| Feb 21, 2024 | 11.75 | 12.00 | 11.55 | 11.55 | 11.50 | 5,200 |
| Feb 20, 2024 | 11.39 | 11.65 | 11.39 | 11.65 | 11.60 | 2,200 |
| Feb 16, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.22 | 800 |
| Feb 15, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.38 | 1,200 |
| Feb 14, 2024 | 11.30 | 11.55 | 11.25 | 11.55 | 11.50 | 6,000 |
| Feb 13, 2024 | 11.25 | 11.51 | 11.25 | 11.25 | 11.20 | 1,500 |
| Feb 12, 2024 | 11.80 | 11.80 | 11.31 | 11.36 | 11.31 | 5,000 |
| Feb 09, 2024 | 11.53 | 11.65 | 11.35 | 11.50 | 11.45 | 2,200 |
| Feb 08, 2024 | 11.35 | 11.55 | 11.35 | 11.50 | 11.45 | 3,800 |
| Feb 07, 2024 | 11.31 | 11.40 | 11.30 | 11.38 | 11.33 | 2,800 |
| Feb 07, 2024 | 0.05 Dividend | |||||
| Feb 06, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.55 | - |
| Feb 05, 2024 | 11.30 | 11.65 | 11.30 | 11.65 | 11.55 | 3,000 |
| Feb 02, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.28 | 700 |
| Feb 01, 2024 | 11.53 | 11.65 | 11.33 | 11.33 | 11.23 | 1,700 |
| Jan 31, 2024 | 11.62 | 11.80 | 11.53 | 11.53 | 11.43 | 7,100 |
| Jan 30, 2024 | 11.44 | 11.62 | 11.43 | 11.62 | 11.52 | 2,500 |
| Jan 29, 2024 | 11.32 | 11.40 | 11.31 | 11.40 | 11.30 | 2,700 |
| Jan 26, 2024 | 11.80 | 11.80 | 11.50 | 11.69 | 11.59 | 1,800 |
| Jan 25, 2024 | 11.60 | 11.60 | 11.29 | 11.35 | 11.25 | 2,100 |
| Jan 24, 2024 | 11.52 | 11.62 | 11.28 | 11.28 | 11.18 | 1,300 |
| Jan 23, 2024 | 11.60 | 11.60 | 11.26 | 11.26 | 11.16 | 2,500 |
| Jan 22, 2024 | 11.40 | 11.45 | 11.25 | 11.28 | 11.18 | 1,700 |
| Jan 19, 2024 | 11.50 | 11.79 | 11.39 | 11.51 | 11.41 | 3,200 |
| Jan 18, 2024 | 10.95 | 11.83 | 10.95 | 11.68 | 11.58 | 5,300 |
| Jan 17, 2024 | 11.25 | 11.80 | 11.25 | 11.80 | 11.70 | 900 |
| Jan 16, 2024 | 11.53 | 11.53 | 11.35 | 11.53 | 11.43 | 2,300 |
| Jan 12, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.34 | - |
| Jan 11, 2024 | 11.68 | 11.68 | 11.29 | 11.44 | 11.34 | 9,200 |
| Jan 10, 2024 | 11.85 | 11.85 | 11.76 | 11.76 | 11.66 | 800 |
| Jan 09, 2024 | 11.58 | 11.80 | 11.57 | 11.80 | 11.70 | 5,300 |
| Jan 08, 2024 | 11.75 | 11.84 | 11.60 | 11.65 | 11.55 | 4,400 |
| Jan 05, 2024 | 11.46 | 11.74 | 11.37 | 11.60 | 11.50 | 11,900 |
| Jan 04, 2024 | 11.29 | 11.35 | 11.29 | 11.35 | 11.25 | 3,800 |
| Jan 03, 2024 | 11.25 | 11.40 | 11.23 | 11.39 | 11.29 | 18,400 |
| Jan 02, 2024 | 11.30 | 11.30 | 11.27 | 11.30 | 11.20 | 4,300 |
| Dec 29, 2023 | 11.20 | 11.23 | 11.20 | 11.23 | 11.13 | 1,200 |
| Dec 28, 2023 | 11.24 | 11.25 | 11.24 | 11.25 | 11.15 | 500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.