NasdaqGM - Delayed Quote USD

Magyar Bancorp, Inc. (MGYR)

14.70
-0.02
(-0.14%)
At close: May 9 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202514.5414.7014.5114.7014.706,500
May 8, 202514.4214.7214.3914.7214.7211,500
May 7, 202514.4014.4314.3514.4014.401,600
May 6, 202514.3814.4914.3614.3614.362,300
May 5, 202514.4014.4014.1014.1014.10900
May 2, 202514.4514.4914.2414.3514.353,400
May 1, 202514.4914.5013.8814.1114.117,400
Apr 30, 202514.1014.2313.7813.7813.781,900
Apr 29, 202514.0914.2214.0014.1514.157,400
Apr 28, 202513.8914.0013.8913.9913.99800
Apr 25, 202513.9013.9013.9013.9013.90-
Apr 24, 202513.7713.9013.7713.9013.90300
Apr 23, 202513.7714.0713.7714.0714.071,000
Apr 22, 202513.7513.9913.7513.7613.761,200
Apr 21, 202513.6413.6413.6213.6213.62500
Apr 17, 202513.9713.9713.9513.9513.95500
Apr 16, 202513.7013.7013.7013.7013.701,100
Apr 15, 202513.7713.8413.7013.7013.70500
Apr 14, 202513.7013.7013.7013.7013.70-
Apr 11, 202513.7013.7013.7013.7013.70500
Apr 10, 202513.9214.1413.9213.9713.971,800
Apr 9, 202513.5213.9513.5213.7013.705,100
Apr 8, 202514.1514.1513.7913.7913.792,400
Apr 7, 202513.8013.8013.7213.7213.721,100
Apr 4, 202513.7313.8013.7313.8013.801,200
Apr 3, 202514.1214.1213.9413.9913.999,200
Apr 2, 202513.8513.8513.8513.8513.851,000
Apr 1, 202513.8613.8613.8613.8613.86800
Mar 31, 202513.8513.9013.8513.9013.902,100
Mar 28, 202513.9714.0013.9213.9813.984,700
Mar 27, 202514.0014.0914.0014.0914.092,800
Mar 26, 202514.0614.0613.9713.9713.974,600
Mar 25, 202514.1014.1013.9713.9713.975,200
Mar 24, 202514.1514.1514.1514.1514.15300
Mar 21, 202514.2014.4014.1414.4014.405,300
Mar 20, 202514.2314.4114.1514.4014.402,900
Mar 19, 202514.3014.5014.2014.4914.4910,900
Mar 18, 202514.3014.4714.1014.4014.402,900
Mar 17, 202514.1414.5514.0514.3014.303,300
Mar 14, 202514.1614.6814.1614.1614.163,000
Mar 13, 202514.5114.5114.5114.5114.51400
Mar 12, 202514.4014.5014.1214.5014.501,900
Mar 11, 202514.5014.5014.1114.1114.111,200
Mar 10, 202514.1514.6014.1514.1614.161,000
Mar 7, 202514.6014.7514.5014.5514.555,000
Mar 6, 202514.7314.7314.5014.6814.681,900
Mar 5, 202514.7314.7514.5214.5214.523,500
Mar 4, 202514.6014.6514.5214.5214.521,200
Mar 3, 202514.6314.6314.5114.5114.511,500
Feb 28, 202514.8514.9014.8514.9014.901,100
Feb 27, 202514.6914.7514.6314.7514.751,700
Feb 26, 202514.4314.7514.4314.7514.751,300
Feb 25, 202514.6814.7314.6814.7214.721,100
Feb 24, 202514.5214.6014.1514.4114.412,800
Feb 21, 202514.5014.6714.5014.6714.671,200
Feb 20, 202514.4014.7314.4014.6714.672,800
Feb 19, 202514.6814.7314.6414.7314.732,600
Feb 18, 202514.4114.6814.4114.6014.605,000
Feb 14, 202514.6014.6014.4214.6014.601,500
Feb 13, 202514.6014.6014.6014.6014.60400
Feb 12, 202514.4514.4814.0614.0614.061,400
Feb 11, 202514.6014.6014.5414.6014.604,400
Feb 10, 202514.6414.6414.6014.6014.603,300
Feb 7, 202514.5714.5714.5714.5714.57-
Feb 6, 2025 0.06 Dividend
Feb 6, 202514.5714.6014.5214.5714.572,000
Feb 5, 202514.5314.6014.5314.6014.54800
Feb 4, 202514.2814.5814.2814.5814.52500
Feb 3, 202514.3414.3414.0014.1614.104,300
Jan 31, 202514.3314.6014.3314.3414.281,600
Jan 30, 202514.5614.5614.5614.5614.50200
Jan 29, 202514.5914.6014.3614.6014.542,700
Jan 28, 202514.5114.6014.5114.6014.54800
Jan 27, 202514.3614.6014.3614.6014.54500
Jan 24, 202514.4114.4114.3514.3614.301,900
Jan 23, 202514.0914.0914.0914.0914.03500
Jan 22, 202514.4414.5914.0714.1814.123,000
Jan 21, 202514.5114.6714.5114.6714.611,100
Jan 17, 202514.6314.6614.4614.4614.401,800
Jan 16, 202513.9614.6413.9514.6414.582,200
Jan 15, 202514.4914.6514.4914.6514.59800
Jan 14, 202514.0414.6313.8514.6314.571,600
Jan 13, 202514.2014.2014.2014.2014.14-
Jan 10, 202514.2014.2014.2014.2014.14-
Jan 8, 202514.1414.2014.1414.2014.141,900
Jan 7, 202514.1314.1313.9713.9713.911,300
Jan 6, 202514.0814.1714.0814.1714.11600
Jan 3, 202514.3814.4314.2514.2514.194,100
Jan 2, 202514.5914.5914.5214.5214.461,900
Dec 31, 202414.6014.6014.6014.6014.54400
Dec 30, 202414.6814.6814.6814.6814.62400
Dec 27, 202414.6814.6814.6814.6814.62700
Dec 26, 202414.3214.3214.3214.3214.26300
Dec 24, 202414.6514.6514.6514.6514.59-
Dec 23, 202414.6814.6814.4414.6514.592,300
Dec 20, 202414.6014.6514.2514.6514.594,400
Dec 19, 202414.2714.6014.2614.5114.453,100
Dec 18, 202414.3414.4314.2614.2814.224,900
Dec 17, 202414.2714.5014.1714.5014.442,500
Dec 16, 202414.0814.0814.0814.0814.021,400
Dec 13, 202414.5714.5714.5714.5714.51800
Dec 12, 202414.0914.4813.9314.4814.422,900
Dec 11, 202414.0314.5714.0314.5214.4613,200
Dec 10, 202414.5014.6013.9414.1514.0911,800
Dec 9, 202414.4214.4214.4214.4214.361,200
Dec 6, 2024 0.04 Dividend
Dec 6, 202414.6114.6114.4514.4514.391,200
Dec 5, 202414.7014.7014.3714.5014.407,100
Dec 4, 202414.6714.6714.3714.3714.27700
Dec 3, 202413.7614.7413.7614.7414.6415,800
Dec 2, 202414.0014.0013.7613.7613.6726,000
Nov 29, 202413.9414.3013.8114.1814.083,000
Nov 27, 202413.8114.0013.8113.9113.814,800
Nov 26, 202413.3913.7713.2713.6513.567,200
Nov 25, 202413.6513.6512.1013.2513.1627,500
Nov 22, 202413.2113.4913.0313.2613.1716,600
Nov 21, 202413.2513.2513.1713.2513.165,600
Nov 20, 202413.2513.2513.1713.2413.15900
Nov 19, 202412.9913.0012.9213.0012.91800
Nov 18, 202412.9913.2412.9113.0612.978,000
Nov 15, 202412.9013.0012.8112.8712.784,700
Nov 14, 2024 0.05 Dividend
Nov 14, 202412.9012.9412.9012.9012.812,200
Nov 13, 202412.6212.9712.6212.9712.834,500
Nov 12, 202412.6212.7012.6112.6712.536,500
Nov 11, 202412.4612.6212.4612.6012.471,700
Nov 8, 202412.4512.4512.4512.4512.32300
Nov 7, 202412.7512.7512.2812.4312.306,200
Nov 6, 202412.2912.3512.2012.2812.155,800
Nov 5, 202412.2912.5012.2012.2412.117,200
Nov 4, 202412.1512.2112.1512.2112.08900
Nov 1, 202412.3212.3912.1512.2212.098,900
Oct 31, 202412.3212.3212.3212.3212.19400
Oct 30, 202412.3112.3112.3112.3112.18400
Oct 29, 202412.3712.3712.3712.3712.24-
Oct 28, 202412.3712.3712.3712.3712.24300
Oct 25, 202412.3012.3712.3012.3712.24500
Oct 24, 202412.4012.4012.4012.4012.27-
Oct 23, 202412.3812.4012.3812.4012.273,700
Oct 22, 202412.3112.3112.3012.3012.17800
Oct 21, 202412.4012.4512.3112.3112.181,300
Oct 18, 202412.4712.4712.4712.4712.34800
Oct 17, 202412.4012.4612.3912.4612.332,500
Oct 16, 202412.3012.5012.2812.5012.373,500
Oct 15, 202412.3012.3012.3012.3012.171,300
Oct 14, 202412.2512.2512.2512.2512.12-
Oct 11, 202412.3312.3312.2512.2512.12500
Oct 10, 202412.3212.3212.2512.2812.152,600
Oct 9, 202412.3012.3212.2512.2512.122,200
Oct 8, 202412.3012.3212.2512.2712.145,800
Oct 7, 202412.1712.1712.1712.1712.04900
Oct 4, 202412.2912.2912.2912.2912.16500
Oct 3, 202412.2912.3212.2912.3112.18600
Oct 2, 202412.4212.4212.4212.4212.29-
Oct 1, 202412.3812.4212.3412.4212.294,900
Sep 30, 202412.2612.3412.2612.3212.191,600
Sep 27, 202412.5512.5712.2512.5712.445,400
Sep 26, 202412.4812.4812.1512.3912.265,300
Sep 25, 202412.2612.5212.2612.4812.357,800
Sep 24, 202412.4812.5812.3612.4512.324,100
Sep 23, 202412.4012.4412.3812.4412.311,500
Sep 20, 202412.3012.5012.2612.5012.3719,200
Sep 19, 202412.1612.3612.1612.2612.132,400
Sep 18, 202412.1712.3612.1512.1512.028,000
Sep 17, 202412.1712.3012.1512.3012.172,500
Sep 16, 202412.1512.2412.1512.1512.02700
Sep 13, 202412.2012.2312.1512.2312.105,200
Sep 12, 202412.2512.2512.2512.2512.12600
Sep 11, 202412.3312.3312.1512.2512.127,800
Sep 10, 202412.2012.2012.2012.2012.071,100
Sep 9, 202412.3412.3512.3212.3512.221,500
Sep 6, 202412.2112.3212.2112.3212.19500
Sep 5, 202412.2012.3912.1812.2112.082,800
Sep 4, 202412.3812.3812.1612.1612.035,500
Sep 3, 202412.3012.3012.3012.3012.17400
Aug 30, 202412.3912.4012.3112.4012.27900
Aug 29, 202412.2612.3812.1612.3512.227,100
Aug 28, 202412.2912.2912.2912.2912.16800
Aug 27, 202412.2012.2812.1912.2812.15500
Aug 26, 202412.5012.5012.2612.2612.132,200
Aug 23, 202412.3812.3912.2712.3712.242,200
Aug 22, 202412.2512.3012.2512.2512.123,000
Aug 21, 202412.2912.3012.2512.2512.121,400
Aug 20, 202412.3912.3912.1512.1512.025,600
Aug 19, 202412.2512.3112.2512.2512.122,800
Aug 16, 202412.3912.3912.2512.2512.123,700
Aug 15, 202412.2612.2612.2512.2512.122,400
Aug 14, 202412.3512.3512.3412.3412.21600
Aug 13, 202412.1512.4012.1512.2512.125,400
Aug 12, 202412.3012.4612.1512.1512.027,800
Aug 9, 202412.3812.4812.1512.4712.341,400
Aug 8, 2024 0.05 Dividend
Aug 8, 202412.2512.4812.2512.4812.351,500
Aug 7, 202412.2612.2612.2612.2612.08200
Aug 6, 202412.2212.4212.2212.2912.118,100
Aug 5, 202412.2912.3912.2512.3912.211,100
Aug 2, 202412.4512.4512.1712.4012.2218,600
Aug 1, 202412.6012.6112.4012.4012.222,900
Jul 31, 202412.4012.6812.4012.6412.45122,200
Jul 30, 202411.9712.5311.9612.4012.221,900
Jul 29, 202412.5012.5012.5012.5012.32-
Jul 26, 202412.6012.6012.5012.5012.321,500
Jul 25, 202412.0612.7112.0612.7112.5214,000
Jul 24, 202412.0012.2211.8812.0511.873,000
Jul 23, 202412.4612.4612.4112.4112.231,200
Jul 22, 202411.7711.7711.7711.7711.60200
Jul 19, 202411.8011.8011.8011.8011.63400
Jul 18, 202411.7512.0011.7511.9511.7714,800
Jul 17, 202411.8512.0011.8411.9911.819,400
Jul 16, 202411.6011.8511.6011.7511.585,100
Jul 15, 202411.7011.7011.3811.3811.213,600
Jul 12, 202411.6011.7411.2511.6511.483,400
Jul 11, 202411.6211.8511.4811.8311.662,100
Jul 10, 202411.2811.9511.2811.2911.121,300
Jul 9, 202411.3811.5011.3511.3511.1813,300
Jul 8, 202411.2611.2611.2611.2611.09400
Jul 5, 202411.3011.3011.2511.2611.094,300
Jul 3, 202411.2511.2511.2511.2511.08-
Jul 2, 202411.2411.3311.2411.2511.083,800
Jul 1, 202410.9511.2810.9511.2811.111,700
Jun 28, 202410.8711.2410.8711.2411.072,400
Jun 27, 202410.8510.9910.8510.9910.831,100
Jun 26, 202411.0711.0710.8510.8510.692,300
Jun 25, 202410.9411.1410.8610.9110.751,700
Jun 24, 202411.1411.1410.8010.9810.826,600
Jun 21, 202410.6711.4810.6711.4811.3111,000
Jun 20, 202410.7411.0010.7411.0010.84600
Jun 18, 202410.9711.5010.8710.8710.715,400
Jun 17, 202410.8510.8510.8510.8510.69300
Jun 14, 202410.7310.9810.7310.9710.811,200
Jun 13, 202410.8710.8710.8710.8710.711,700
Jun 12, 202410.9810.9810.9810.9810.82900
Jun 11, 202410.9810.9810.9810.9810.82700
Jun 10, 202410.9810.9810.9810.9810.821,100
Jun 7, 202410.7211.0010.7210.9810.821,300
Jun 6, 202410.9010.9210.9010.9010.741,700
Jun 5, 202410.9811.0510.9811.0110.851,500
Jun 4, 202410.9911.1710.9311.1711.01900
Jun 3, 202410.9111.0210.9110.9910.832,600
May 31, 202411.0511.0510.7110.9010.743,000
May 30, 202410.6611.1010.6611.0510.899,100
May 29, 202411.0511.1211.0511.1210.961,500
May 28, 202411.1111.1111.1011.1010.941,500
May 24, 202411.0911.0911.0711.0710.911,000
May 23, 202411.0511.1111.0511.0510.89900
May 22, 202411.0811.1011.0811.1010.94600
May 21, 202411.0511.0711.0411.0610.905,700
May 20, 202411.0611.1011.0511.0610.902,200
May 17, 202411.0811.0811.0611.0610.90700
May 16, 202411.0811.0811.0511.0510.895,700
May 15, 202411.1011.1011.1011.1010.94500
May 14, 202411.0211.0811.0211.0710.911,700
May 13, 202411.0511.1011.0511.0610.901,900
May 10, 202411.0511.0711.0511.0710.911,100

Related Tickers

BCOW 1895 Bancorp of Wisconsin, Inc.
9.91
-0.10%
 
PVBC Provident Bancorp, Inc.
11.01
-2.05%
 
PBBK PB Bankshares, Inc.
15.62
-0.51%
 
HRGG Heritage NOLA Bancorp, Inc.
14.50
0.00%
 
LSBK Lake Shore Bancorp, Inc.
14.81
-2.76%
 
NSTS NSTS Bancorp, Inc.
11.78
+1.20%
 
FNWB First Northwest Bancorp
9.86
-0.30%
 
FBLA FB Bancorp, Inc.
11.15
+0.27%
 
RMBI Richmond Mutual Bancorporation, Inc.
14.00
-0.85%
 
SFBC Sound Financial Bancorp, Inc.
50.40
+0.38%