Magyar Bancorp Stock Price History, MGYR Historical Prices

Add to My Stocks
$12.56 $0.02 (0.16%) MGYR stock closing price Jun 19, 2018 (Closing)

View and download Magyar Bancorp stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Magyar Bancorp P/E ratio data for the stock. The Magyar Bancorp stock price history chart shows that the stock price reached a high of $13.9 on Mar 03, 2017, and a low of $5.55 on Jun 24, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 12.36 12.71 12.36 12.56 3,191 48.31 2.84
2018-06-18 12.45 12.73 12.43 12.54 6,622 48.23 2.84
2018-06-15 12.34 12.6 12.34 12.58 1,144 48.37 2.85
2018-06-14 12.99 13 12.62 12.62 2,489 48.54 2.86
2018-06-13 12.75 12.94 12.75 12.94 353 49.77 2.93
2018-06-12 12.63 12.63 12.63 12.63 200 48.58 2.86
2018-06-11 12.37 12.54 12.37 12.5 3,351 48.08 2.83
2018-06-08 12.82 12.92 12.82 12.92 259 49.69 2.93
2018-06-06 12.92 12.92 12.92 12.92 223 49.69 2.93
2018-06-05 12.85 12.85 12.85 12.85 349 49.42 2.91
2018-06-04 12.6 12.74 12.6 12.74 2,214 49 2.88
2018-06-01 12.91 12.91 12.91 12.91 197 49.65 2.92
2018-05-31 12.75 12.75 12.75 12.75 158 49.04 2.89
2018-05-30 12.36 12.36 12.36 12.36 367 47.54 2.8
2018-05-29 0 0 0 12.44 0 - -
2018-05-25 0 0 0 12.44 51 - -
2018-05-24 0 0 0 12.44 0 - -
2018-05-23 0 0 0 12.44 0 - -
2018-05-22 0 0 0 12.44 0 - -
2018-05-21 0 0 0 12.44 0 - -
2018-05-18 0 0 0 12.44 38 - -
2018-05-17 0 0 0 12.44 0 - -
2018-05-16 12.31 12.51 12.31 12.44 6,155 47.83 2.82
2018-05-15 12.7 12.7 12.23 12.23 9,622 47.04 2.77
2018-05-14 0 0 0 12.26 0 - -
2018-05-11 0 0 0 12.26 0 - -
2018-05-10 12.26 12.26 12.26 12.26 659 47.15 2.78
2018-05-09 12.5 12.65 12.5 12.5 3,069 48.08 2.83
2018-05-08 0 0 0 12.47 17 - -
2018-05-07 0 0 0 12.47 0 - -
2018-05-04 0 0 0 12.47 20 - -
2018-05-03 12.3 12.47 12.3 12.47 1,410 47.96 2.82
2018-04-30 0 0 0 12.62 88 - -
2018-04-27 12.39 12.62 12.39 12.62 15,370 48.54 2.86
2018-04-26 0 0 0 12.28 146 - -
2018-04-25 12.28 12.28 12.28 12.28 514 51.17 2.73
2018-04-24 0 0 0 12.28 150 - -
2018-04-23 0 0 0 12.28 63 - -
2018-04-20 12.43 12.43 12.2 12.28 4,162 51.18 2.73
2018-04-19 12.28 12.28 12.28 12.28 290 51.17 2.73
2018-04-18 12.45 12.5 12.26 12.26 2,582 51.08 2.73
2018-04-17 12.16 12.45 12.06 12.45 9,489 51.88 2.77
2018-04-16 0 0 0 12.16 92 - -
2018-04-13 0 0 0 12.16 83 - -
2018-04-12 0 0 0 12.16 75 - -
2018-04-11 0 0 0 12.16 69 - -
2018-04-10 12.16 12.16 12.16 12.16 210 50.67 2.7
2018-04-09 12.4 12.4 12.3 12.3 1,260 51.25 2.74
2018-04-06 0 0 0 12.36 20 - -
2018-04-05 0 0 0 12.36 31 - -
2018-04-04 0 0 0 12.36 38 - -
2018-04-03 0 0 0 12.36 1 - -
2018-04-02 12.36 12.36 12.36 12.36 100 51.5 2.75
2018-03-30 0 0 0 12.75 0 - -
2018-03-29 12.69 12.75 12.69 12.75 2,152 53.13 2.84
2018-03-28 0 0 0 12.26 0 - -
2018-03-27 12.57 12.7 12.26 12.26 2,148 51.08 2.73
2018-03-26 0 0 0 12.26 0 - -
2018-03-23 0 0 0 12.26 0 - -
2018-03-22 12.26 12.26 12.26 12.26 348 51.08 2.73
2018-03-21 0 0 0 12.5 0 - -
2018-03-20 0 0 0 12.5 9 - -
2018-03-19 12.5 12.5 12.5 12.5 170 52.08 2.78
2018-03-16 12.68 12.68 12.68 12.68 466 52.83 2.82
2018-03-15 12.52 12.72 12.51 12.72 2,248 53 2.83
2018-03-14 0 0 0 12.75 2 - -
2018-03-13 0 0 0 12.75 0 - -
2018-03-12 12.74 12.75 12.74 12.75 616 53.13 2.84
2018-03-09 12.41 12.56 12.41 12.56 780 52.31 2.79
2018-03-08 0 0 0 12.41 2 - -
2018-03-07 12.45 12.5 12.41 12.41 3,945 51.71 2.76
2018-03-06 12.7 12.75 12.7 12.7 561 52.92 2.82
2018-03-05 12.6 12.74 12.6 12.74 2,025 53.08 2.83
2018-03-02 12.51 12.51 12.51 12.51 189 52.1 2.78
2018-03-01 0 0 0 12.39 22 - -
2018-02-28 12.36 12.39 12.31 12.39 1,160 51.63 2.76
2018-02-27 12.36 12.4 12.36 12.4 1,068 51.66 2.76
2018-02-26 0 0 0 12.78 0 - -
2018-02-23 12.78 12.78 12.78 12.78 1,026 53.25 2.84
2018-02-22 12.35 12.42 12.35 12.36 2,385 51.5 2.75
2018-02-21 12.36 12.36 12.36 12.36 2,548 51.5 2.75
2018-02-20 0 0 0 12.43 0 - -
2018-02-19 0 0 0 12.43 0 - -
2018-02-16 12.55 12.55 12.43 12.43 800 51.78 2.76
2018-02-15 0 0 0 12.36 0 - -
2018-02-14 0 0 0 12.36 0 - -
2018-02-13 12.36 12.36 12.36 12.36 113 51.5 2.75
2018-02-12 0 0 0 12.36 87 - -
2018-02-09 0 0 0 12.36 74 - -
Get more Data

Magyar Bancorp Stock History Chart

View MGYR PE ratio, PS ratio stocks charts and compare with peers.
MGYR Chart
Note: Compare Magyar Bancorp stock price history with the index and industry peers.

Magyar Bancorp Stock Price History: Past 5 years

Max Stock Price13.9Mar 03,2017
Min Stock Price5.55Jun 24,2013
Avg Stock Price9.95

Magyar Bancorp Historical PE ratio: Past 5 years

Max PE Ratio825Apr 24,2014
Min PE Ratio47.04May 15,2018
Avg PE Ratio121.12

Magyar Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.52Mar 03,2017
Min PS Ratio1.43Jun 24,2013
Avg PS Ratio2.64

MGYR Industry Peers

Magyar Bancorp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Magyar Bancorp stock analysis. The price movement is easily depicted in the Magyar Bancorp stock price history chart. The daily volume changes indicate the investor interest in the stock. The closing price was $12.56 and 3,191 shares of MGYR were traded on Jun 19, 2018. Magyar Bancorp historical P/S ratio was at a high of 3.52 on Mar 03, 2017 and a low of 1.43 on Jun 24, 2013.