NasdaqGM - Delayed Quote USD

Magyar Bancorp, Inc. (MGYR)

10.90 -0.05 (-0.46%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 10.90 10.90 10.90 10.90 10.90 500
Apr 22, 2024 10.83 10.99 10.81 10.95 10.95 2,800
Apr 19, 2024 11.21 11.24 10.99 10.99 10.99 3,800
Apr 18, 2024 10.90 10.90 10.90 10.90 10.90 300
Apr 17, 2024 10.90 10.90 10.90 10.90 10.90 -
Apr 16, 2024 10.90 10.90 10.90 10.90 10.90 -
Apr 15, 2024 10.77 10.93 10.75 10.90 10.90 2,900
Apr 12, 2024 10.91 10.95 10.80 10.95 10.95 1,800
Apr 11, 2024 11.00 11.00 11.00 11.00 11.00 600
Apr 10, 2024 10.77 11.44 10.77 11.28 11.28 8,900
Apr 9, 2024 11.24 11.26 11.24 11.25 11.25 4,500
Apr 8, 2024 11.11 11.25 11.11 11.25 11.25 1,400
Apr 5, 2024 11.15 11.15 10.68 11.06 11.06 7,500
Apr 4, 2024 11.07 11.30 11.07 11.10 11.10 1,600
Apr 3, 2024 10.88 11.15 10.88 11.15 11.15 900
Apr 2, 2024 11.10 11.36 11.10 11.32 11.32 24,400
Apr 1, 2024 11.10 11.14 11.09 11.14 11.14 6,100
Mar 28, 2024 11.13 11.13 11.10 11.12 11.12 5,700
Mar 27, 2024 10.88 11.14 10.88 11.13 11.13 1,000
Mar 26, 2024 10.67 11.27 10.55 11.27 11.27 8,500
Mar 25, 2024 11.27 11.27 10.30 10.67 10.67 20,800
Mar 22, 2024 11.04 11.37 11.00 11.37 11.37 4,100
Mar 21, 2024 11.52 11.52 11.01 11.04 11.04 1,400
Mar 20, 2024 11.01 11.31 11.01 11.31 11.31 3,100
Mar 19, 2024 11.30 11.30 11.00 11.00 11.00 1,500
Mar 18, 2024 11.00 11.43 11.00 11.02 11.02 20,100
Mar 15, 2024 11.11 11.15 11.00 11.00 11.00 9,000
Mar 14, 2024 11.15 11.16 11.00 11.00 11.00 18,000
Mar 13, 2024 11.30 11.30 11.15 11.15 11.15 3,400
Mar 12, 2024 11.21 11.48 11.16 11.16 11.16 23,900
Mar 11, 2024 11.40 11.55 11.17 11.55 11.55 2,600
Mar 8, 2024 11.30 11.50 11.30 11.50 11.50 900
Mar 7, 2024 11.55 11.55 11.55 11.55 11.55 300
Mar 6, 2024 11.44 11.60 11.29 11.29 11.29 1,400
Mar 5, 2024 11.38 11.50 11.25 11.25 11.25 2,200
Mar 4, 2024 11.23 11.35 11.11 11.26 11.26 5,000
Mar 1, 2024 11.30 11.34 11.11 11.34 11.34 6,000
Feb 29, 2024 11.11 11.28 11.10 11.28 11.28 1,600
Feb 28, 2024 11.45 11.45 11.11 11.20 11.20 15,200
Feb 27, 2024 11.59 11.59 11.45 11.45 11.45 1,300
Feb 26, 2024 11.47 11.62 11.46 11.49 11.49 2,500
Feb 23, 2024 11.95 11.95 11.45 11.45 11.45 6,400
Feb 22, 2024 11.50 11.77 11.50 11.70 11.70 25,100
Feb 21, 2024 11.75 12.00 11.55 11.55 11.55 5,200
Feb 20, 2024 11.39 11.65 11.39 11.65 11.65 2,200
Feb 16, 2024 11.27 11.27 11.27 11.27 11.27 800
Feb 15, 2024 11.43 11.43 11.43 11.43 11.43 1,200
Feb 14, 2024 11.30 11.55 11.25 11.55 11.55 6,000
Feb 13, 2024 11.25 11.51 11.25 11.25 11.25 1,500
Feb 12, 2024 11.80 11.80 11.31 11.36 11.36 5,000
Feb 9, 2024 11.53 11.65 11.35 11.50 11.50 2,200
Feb 8, 2024 11.35 11.55 11.35 11.50 11.50 3,800
Feb 7, 2024 0.05 Dividend
Feb 7, 2024 11.31 11.40 11.30 11.38 11.38 2,800
Feb 6, 2024 11.65 11.65 11.65 11.65 11.60 -
Feb 5, 2024 11.30 11.65 11.30 11.65 11.60 3,000
Feb 2, 2024 11.38 11.38 11.38 11.38 11.33 700
Feb 1, 2024 11.53 11.65 11.33 11.33 11.28 1,700
Jan 31, 2024 11.62 11.80 11.53 11.53 11.48 7,100
Jan 30, 2024 11.44 11.62 11.43 11.62 11.57 2,500
Jan 29, 2024 11.32 11.40 11.31 11.40 11.35 2,700
Jan 26, 2024 11.80 11.80 11.50 11.69 11.64 1,800
Jan 25, 2024 11.60 11.60 11.29 11.35 11.30 2,100
Jan 24, 2024 11.52 11.62 11.28 11.28 11.23 1,300
Jan 23, 2024 11.60 11.60 11.26 11.26 11.21 2,500
Jan 22, 2024 11.40 11.45 11.25 11.28 11.23 1,700
Jan 19, 2024 11.50 11.79 11.39 11.51 11.46 3,200
Jan 18, 2024 10.95 11.83 10.95 11.68 11.63 5,300
Jan 17, 2024 11.25 11.80 11.25 11.80 11.75 900
Jan 16, 2024 11.53 11.53 11.35 11.53 11.48 2,300
Jan 12, 2024 11.44 11.44 11.44 11.44 11.39 -
Jan 11, 2024 11.68 11.68 11.29 11.44 11.39 9,200
Jan 10, 2024 11.85 11.85 11.76 11.76 11.71 800
Jan 9, 2024 11.58 11.80 11.57 11.80 11.75 5,300
Jan 8, 2024 11.75 11.84 11.60 11.65 11.60 4,400
Jan 5, 2024 11.46 11.74 11.37 11.60 11.55 11,900
Jan 4, 2024 11.29 11.35 11.29 11.35 11.30 3,800
Jan 3, 2024 11.25 11.40 11.23 11.39 11.34 18,400
Jan 2, 2024 11.30 11.30 11.27 11.30 11.25 4,300
Dec 29, 2023 11.20 11.23 11.20 11.23 11.18 1,200
Dec 28, 2023 11.24 11.25 11.24 11.25 11.20 500
Dec 27, 2023 11.20 11.20 11.20 11.20 11.15 500
Dec 26, 2023 11.21 11.22 11.20 11.20 11.15 3,300
Dec 22, 2023 11.24 11.25 11.24 11.25 11.20 1,100
Dec 21, 2023 11.25 11.26 11.17 11.23 11.18 4,800
Dec 20, 2023 11.15 11.15 11.15 11.15 11.10 300
Dec 19, 2023 11.24 11.24 10.99 10.99 10.94 700
Dec 18, 2023 11.28 11.28 11.28 11.28 11.23 -
Dec 15, 2023 10.64 11.28 10.64 11.28 11.23 47,800
Dec 14, 2023 10.34 10.77 10.34 10.75 10.70 4,400
Dec 13, 2023 10.30 10.46 10.28 10.34 10.30 4,600
Dec 12, 2023 10.24 10.36 10.24 10.27 10.23 2,900
Dec 11, 2023 10.09 10.25 10.09 10.23 10.19 7,800
Dec 8, 2023 10.02 10.10 10.02 10.09 10.05 8,700
Dec 7, 2023 9.97 10.07 9.96 10.00 9.96 13,900
Dec 6, 2023 9.78 9.98 9.78 9.81 9.77 5,600
Dec 5, 2023 9.79 9.80 9.78 9.78 9.74 3,300
Dec 4, 2023 9.77 9.91 9.75 9.85 9.81 4,200
Dec 1, 2023 9.68 9.90 9.67 9.90 9.86 9,200
Nov 30, 2023 9.82 9.83 9.75 9.75 9.71 1,400
Nov 29, 2023 9.74 9.98 9.74 9.75 9.71 2,100
Nov 28, 2023 9.66 9.98 9.66 9.96 9.92 2,700
Nov 27, 2023 0.07 Dividend
Nov 27, 2023 9.81 9.90 9.66 9.66 9.62 5,100
Nov 24, 2023 9.92 9.92 9.91 9.91 9.80 1,200
Nov 22, 2023 9.91 9.92 9.63 9.66 9.55 2,900
Nov 21, 2023 9.60 9.85 9.60 9.80 9.69 3,700
Nov 20, 2023 9.73 9.73 9.73 9.73 9.62 300
Nov 17, 2023 9.65 9.65 9.57 9.57 9.46 700
Nov 16, 2023 9.65 9.66 9.65 9.65 9.54 1,200
Nov 15, 2023 9.52 9.60 9.48 9.56 9.45 6,000
Nov 14, 2023 9.64 9.70 9.16 9.57 9.46 7,300
Nov 13, 2023 9.44 9.47 9.40 9.46 9.35 10,000
Nov 10, 2023 9.49 9.58 9.48 9.50 9.39 2,800
Nov 9, 2023 9.68 9.73 9.53 9.53 9.42 10,200
Nov 8, 2023 0.04 Dividend
Nov 8, 2023 9.93 9.95 9.73 9.73 9.62 1,200
Nov 7, 2023 9.86 9.98 9.68 9.68 9.53 7,000
Nov 6, 2023 9.72 9.75 9.55 9.67 9.52 8,500
Nov 3, 2023 9.25 9.57 9.13 9.57 9.42 21,700
Nov 2, 2023 9.25 9.25 9.01 9.18 9.04 1,300
Nov 1, 2023 9.16 9.16 9.07 9.07 8.93 4,200
Oct 31, 2023 9.19 9.19 9.07 9.07 8.93 3,000
Oct 30, 2023 9.10 9.10 9.00 9.00 8.86 3,500
Oct 27, 2023 9.10 9.10 9.10 9.10 8.96 -
Oct 26, 2023 9.10 9.10 9.10 9.10 8.96 -
Oct 25, 2023 9.15 9.15 9.10 9.10 8.96 4,500
Oct 24, 2023 9.06 9.06 9.06 9.06 8.92 300
Oct 23, 2023 9.27 9.27 9.25 9.25 9.11 800
Oct 20, 2023 9.25 9.40 9.13 9.40 9.26 1,900
Oct 19, 2023 9.25 9.25 9.15 9.25 9.11 1,600
Oct 18, 2023 9.26 9.27 9.26 9.26 9.12 2,000
Oct 17, 2023 9.60 9.60 9.25 9.25 9.11 6,200
Oct 16, 2023 9.97 9.97 9.30 9.30 9.16 2,600
Oct 13, 2023 9.39 9.39 9.39 9.39 9.25 700
Oct 12, 2023 9.51 9.51 9.51 9.51 9.36 200
Oct 11, 2023 9.96 9.96 9.69 9.70 9.55 1,700
Oct 10, 2023 9.50 9.55 9.50 9.55 9.40 2,900
Oct 9, 2023 9.65 9.65 9.36 9.65 9.50 2,600
Oct 6, 2023 9.90 9.90 9.57 9.57 9.42 700
Oct 5, 2023 9.50 9.56 9.36 9.56 9.41 3,400
Oct 4, 2023 9.49 9.83 9.49 9.60 9.45 4,500
Oct 3, 2023 9.60 9.60 9.52 9.52 9.37 2,000
Oct 2, 2023 9.98 9.98 9.61 9.66 9.51 4,200
Sep 29, 2023 10.25 10.25 10.25 10.25 10.09 1,200
Sep 28, 2023 9.86 9.86 9.70 9.70 9.55 2,500
Sep 27, 2023 9.97 10.06 9.85 9.85 9.70 4,900
Sep 26, 2023 10.00 10.00 9.99 9.99 9.84 400
Sep 25, 2023 10.07 10.10 10.01 10.01 9.86 5,900
Sep 22, 2023 10.33 10.34 10.10 10.10 9.94 3,800
Sep 21, 2023 10.20 10.33 10.12 10.15 9.99 7,700
Sep 20, 2023 10.22 10.22 10.22 10.22 10.06 100
Sep 19, 2023 10.22 10.22 10.22 10.22 10.06 700
Sep 18, 2023 10.15 10.15 10.15 10.15 9.99 -
Sep 15, 2023 10.45 10.45 10.15 10.15 9.99 2,100
Sep 14, 2023 10.07 10.49 10.07 10.45 10.29 900
Sep 13, 2023 10.19 10.19 10.16 10.16 10.00 500
Sep 12, 2023 10.33 10.33 10.33 10.33 10.17 300
Sep 11, 2023 10.51 10.53 10.22 10.53 10.37 13,000
Sep 8, 2023 10.75 10.75 10.51 10.63 10.47 8,000
Sep 7, 2023 10.67 10.72 10.67 10.72 10.55 1,300
Sep 6, 2023 10.81 11.04 10.62 10.62 10.46 4,600
Sep 5, 2023 10.91 11.04 10.81 11.00 10.83 2,500
Sep 1, 2023 10.96 10.96 10.77 10.84 10.67 8,000
Aug 31, 2023 10.90 10.94 10.90 10.94 10.77 1,600
Aug 30, 2023 10.91 10.93 10.90 10.93 10.76 2,000
Aug 29, 2023 10.88 10.88 10.88 10.88 10.71 300
Aug 28, 2023 10.88 10.88 10.88 10.88 10.71 200
Aug 25, 2023 10.88 10.88 10.88 10.88 10.71 2,300
Aug 24, 2023 10.87 10.94 10.87 10.94 10.77 600
Aug 23, 2023 10.78 11.03 10.78 10.95 10.78 1,200
Aug 22, 2023 11.02 11.02 10.87 10.87 10.70 4,000
Aug 21, 2023 11.02 11.03 11.02 11.02 10.85 2,700
Aug 18, 2023 11.05 11.16 11.05 11.07 10.90 5,200
Aug 17, 2023 11.09 11.09 11.03 11.05 10.88 3,500
Aug 16, 2023 11.16 11.16 10.76 11.09 10.92 6,300
Aug 15, 2023 11.12 11.18 11.08 11.09 10.92 5,300
Aug 14, 2023 11.16 11.16 11.03 11.11 10.94 7,200
Aug 11, 2023 11.15 11.18 11.15 11.16 10.99 1,200
Aug 10, 2023 11.06 11.23 11.06 11.15 10.98 4,400
Aug 9, 2023 11.06 11.26 11.04 11.04 10.87 9,500
Aug 8, 2023 11.16 11.20 11.06 11.06 10.89 10,500
Aug 7, 2023 11.12 11.28 11.07 11.16 10.99 5,600
Aug 4, 2023 11.14 11.28 11.14 11.21 11.04 5,800
Aug 3, 2023 11.20 11.25 11.05 11.05 10.88 6,100
Aug 2, 2023 0.03 Dividend
Aug 2, 2023 11.18 11.28 11.16 11.25 11.08 5,900
Aug 1, 2023 11.27 11.29 11.27 11.27 11.07 4,100
Jul 31, 2023 11.20 11.27 11.20 11.27 11.07 1,100
Jul 28, 2023 11.11 11.19 11.11 11.19 10.99 12,000
Jul 27, 2023 11.06 11.18 11.06 11.10 10.90 9,400
Jul 26, 2023 10.97 11.04 10.96 11.04 10.84 3,700
Jul 25, 2023 11.02 11.02 10.92 10.95 10.75 7,000
Jul 24, 2023 11.02 11.04 10.87 10.94 10.74 10,500
Jul 21, 2023 10.79 11.04 10.79 10.98 10.78 8,700
Jul 20, 2023 10.95 10.95 10.95 10.95 10.75 1,700
Jul 19, 2023 10.95 11.02 10.95 10.95 10.75 6,200
Jul 18, 2023 10.99 11.00 10.88 10.88 10.68 2,100
Jul 17, 2023 10.91 10.96 10.82 10.82 10.62 9,100
Jul 14, 2023 10.92 10.95 10.90 10.95 10.75 3,900
Jul 13, 2023 10.94 10.94 10.86 10.89 10.69 1,400
Jul 12, 2023 10.82 11.00 10.81 10.83 10.63 9,400
Jul 11, 2023 10.84 11.00 10.79 10.79 10.60 2,200
Jul 10, 2023 10.74 10.74 10.74 10.74 10.55 400
Jul 7, 2023 10.82 10.90 10.80 10.86 10.66 1,500
Jul 6, 2023 10.47 11.28 10.44 11.28 11.08 4,700
Jul 5, 2023 10.47 10.50 10.45 10.45 10.26 2,800
Jul 3, 2023 10.36 10.37 10.36 10.37 10.18 500
Jun 30, 2023 10.33 10.34 10.33 10.34 10.15 400
Jun 29, 2023 10.36 10.38 10.17 10.38 10.19 5,100
Jun 28, 2023 10.35 10.35 10.35 10.35 10.16 2,700
Jun 27, 2023 10.31 10.35 10.31 10.35 10.16 1,300
Jun 26, 2023 10.38 10.38 10.38 10.38 10.19 500
Jun 23, 2023 10.34 10.34 10.34 10.34 10.15 1,600
Jun 22, 2023 10.51 10.51 10.37 10.37 10.18 4,900
Jun 21, 2023 11.05 11.05 10.51 10.51 10.32 4,200
Jun 20, 2023 10.68 10.80 10.51 10.57 10.38 2,100
Jun 16, 2023 10.42 11.01 10.41 11.01 10.81 9,800
Jun 15, 2023 10.41 11.00 10.41 10.60 10.41 1,400
Jun 14, 2023 10.44 10.50 10.41 10.41 10.22 2,300
Jun 13, 2023 10.38 10.62 10.37 10.60 10.41 2,300
Jun 12, 2023 10.45 10.45 10.36 10.36 10.17 4,400
Jun 9, 2023 10.40 10.60 10.40 10.44 10.25 1,800
Jun 8, 2023 10.49 10.49 10.37 10.39 10.20 2,600
Jun 7, 2023 10.58 10.59 10.37 10.37 10.18 2,700
Jun 6, 2023 10.27 10.44 10.26 10.33 10.14 3,400
Jun 5, 2023 10.29 10.29 10.25 10.25 10.07 1,100
Jun 2, 2023 10.22 10.23 10.16 10.23 10.05 1,400
Jun 1, 2023 10.15 10.15 10.15 10.15 9.97 400
May 31, 2023 10.15 10.15 10.15 10.15 9.97 300
May 30, 2023 10.15 10.15 10.15 10.15 9.97 1,200
May 26, 2023 10.10 10.14 10.07 10.10 9.92 6,400
May 25, 2023 10.07 10.21 10.07 10.08 9.90 15,000
May 24, 2023 10.17 10.17 10.07 10.07 9.89 6,300
May 23, 2023 10.16 10.17 10.16 10.16 9.98 2,100
May 22, 2023 10.07 10.15 10.07 10.15 9.97 1,900
May 19, 2023 10.06 10.15 10.02 10.08 9.90 8,300
May 18, 2023 10.15 10.15 10.02 10.02 9.84 3,100
May 17, 2023 10.08 10.14 10.08 10.14 9.96 600
May 16, 2023 9.95 10.20 9.95 10.13 9.95 9,000
May 15, 2023 9.98 10.00 9.91 9.91 9.73 3,200
May 12, 2023 10.00 10.00 9.93 9.99 9.81 2,500
May 11, 2023 9.86 9.99 9.86 9.92 9.74 6,200
May 10, 2023 10.00 10.00 9.96 9.96 9.78 400
May 9, 2023 10.11 10.11 9.81 9.91 9.73 4,000
May 8, 2023 9.97 10.09 9.85 9.99 9.81 3,100
May 5, 2023 9.85 10.09 9.85 10.04 9.86 2,700
May 4, 2023 9.68 10.11 9.64 9.76 9.58 7,900
May 3, 2023 0.03 Dividend
May 3, 2023 9.90 9.90 9.77 9.77 9.59 4,100
May 2, 2023 10.11 10.12 9.85 9.90 9.69 15,200
May 1, 2023 10.46 10.52 10.23 10.24 10.02 13,500
Apr 28, 2023 10.39 10.51 10.32 10.42 10.20 1,000
Apr 27, 2023 10.31 10.69 10.20 10.25 10.03 9,300
Apr 26, 2023 10.31 10.53 10.30 10.30 10.08 5,000
Apr 25, 2023 10.70 10.70 10.70 10.70 10.48 300
Apr 24, 2023 10.21 10.45 10.15 10.30 10.08 4,600

Related Tickers

BOTJ Bank of the James Financial Group, Inc.
9.90
+0.10%
 
HMNF HMN Financial, Inc.
19.60
+0.10%
 
ERKH Eureka Homestead Bancorp, Inc.
17.95
-0.28%
 
OTTW Ottawa Bancorp, Inc.
11.20
-1.67%
 
HRGG Heritage NOLA Bancorp, Inc.
14.69
0.00%
 
HBSI Highlands Bankshares, Inc.
35.50
+0.71%
 
CWBC Community West Bancshares
18.26
+3.63%
 
BCML BayCom Corp
20.05
+3.30%
 
ISTR Investar Holding Corporation
16.27
+1.06%
 
CIBH CIB Marine Bancshares, Inc.
18.55
+0.22%