Magyar Bancorp Stock Price History, MGYR Historical Prices

Add to My Stocks
$12.36 $0 (0%) MGYR stock closing price Feb 22, 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 $4.91 on Mar 06, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-16 12.55 12.55 12.43 12.43 800 51.78 2.76
2018-02-13 12.36 12.36 12.36 12.36 113 51.5 2.75
2018-02-06 12.85 12.85 12.36 12.36 1,540 51.5 2.75
2018-02-05 12.85 12.85 12.85 12.85 659 53.54 2.86
2018-02-02 12.59 12.76 12.59 12.76 3,210 53.17 2.84
2018-01-31 12.84 12.84 12.84 12.84 464 53.51 2.86
2018-01-30 12.6 12.9 12.55 12.9 2,001 53.75 2.87
2018-01-29 12.55 12.92 12.55 12.92 3,361 53.83 2.87
2018-01-26 12.59 12.8 12.56 12.8 7,968 53.33 3.25
2018-01-24 12.37 12.37 12.37 12.37 2,000 51.54 3.14
2018-01-23 12.77 12.77 12.68 12.68 200 52.83 3.22
2018-01-19 12.58 12.8 12.25 12.25 7,987 51.04 3.11
2018-01-18 12.5 12.75 12.2 12.57 6,299 52.38 3.19
2018-01-16 12.54 12.76 12.54 12.76 340 53.17 3.24
2018-01-08 12.55 12.68 12.55 12.68 250 52.83 3.22
2018-01-02 12.55 12.55 12.55 12.55 390 52.29 3.19
2017-12-29 12.84 12.84 12.8 12.8 475 53.33 3.25
2017-12-27 13 13 12.8 12.8 1,173 53.33 3.25
2017-12-26 13 13 12.46 12.46 2,249 51.92 3.17
2017-12-18 12.69 13 12.67 13 812 54.17 3.3
2017-12-15 12.61 12.9 12.5 12.87 1,811 53.63 3.27
2017-12-12 13 13 13 13 4,042 54.17 3.3
2017-12-08 12.85 12.91 12.6 12.6 4,277 52.5 3.2
2017-12-07 12.9 12.9 12.51 12.72 4,256 53 3.23
2017-12-04 13.3 13.3 13.1 13.1 881 54.58 3.33
2017-12-01 12.81 12.81 12.81 12.81 715 53.36 3.25
2017-11-30 12.05 13.75 12.05 12.74 10,980 53.08 3.24
2017-11-29 0 0 0 12.05 13 - -
2017-11-28 0 0 0 12.05 3 - -
2017-11-27 0 0 0 12.05 0 - -
2017-11-24 0 0 0 12.05 92 - -
2017-11-23 0 0 0 12.05 0 - -
2017-11-22 0 0 0 12.05 1 - -
2017-11-21 12.05 12.05 12.05 12.05 123 50.21 3.06
2017-11-20 0 0 0 12.1 0 - -
2017-11-17 0 0 0 12.1 50 - -
2017-11-16 12.1 12.1 12.1 12.1 9,637 50.42 3.07
2017-11-15 12.05 12.05 12.01 12.01 2,435 50.04 3.05
2017-11-14 0 0 0 12.05 0 - -
2017-11-13 0 0 0 12.05 1 - -
2017-11-10 0 0 0 12.05 81 - -
2017-11-09 12.05 12.05 12.05 12.05 572 50.21 3.06
2017-11-08 12.25 12.25 12.2 12.2 459 50.83 3.1
2017-11-07 0 0 0 12.2 112 - -
2017-11-06 12.2 12.2 12.2 12.2 151 50.83 3.1
2017-11-03 12.21 12.22 12.19 12.2 2,985 50.83 3.1
2017-11-02 12.16 12.16 12.16 12.16 2,711 55.27 3.02
2017-11-01 12.15 12.32 12.15 12.32 215 56 3.06
2017-10-31 0 0 0 12.15 0 - -
2017-10-30 0 0 0 12.15 1 - -
2017-10-27 0 0 0 12.15 43 - -
2017-10-26 12.15 12.15 12.15 12.15 417 55.23 3.02
2017-10-25 0 0 0 12.74 3 - -
2017-10-24 0 0 0 12.74 0 - -
2017-10-23 0 0 0 12.74 1 - -
2017-10-20 0 0 0 12.74 7 - -
2017-10-19 12.74 12.74 12.74 12.74 135 57.91 3.16
2017-10-18 0 0 0 12.32 79 - -
2017-10-17 0 0 0 12.32 5 - -
2017-10-16 0 0 0 12.32 1 - -
2017-10-13 12.32 12.32 12.32 12.32 228 56 3.06
2017-10-12 12.45 12.45 12.13 12.13 968 55.14 3.01
2017-10-11 0 0 0 12.12 208 - -
2017-10-10 12.26 12.26 12.11 12.12 2,646 55.09 3.01
2017-10-09 0 0 0 12.11 1 - -
2017-10-06 0 0 0 12.11 47 - -
2017-10-05 0 0 0 12.11 7 - -
2017-10-04 0 0 0 12.11 30 - -
2017-10-03 12.19 12.19 12.11 12.11 3,050 55.05 3.01
2017-10-02 12.35 12.35 12.35 12.35 365 56.16 3.07
2017-09-29 0 0 0 12.25 34 - -
2017-09-28 0 0 0 12.25 10 - -
2017-09-27 12.25 12.25 12.25 12.25 1,509 55.68 3.04
2017-09-26 12.18 12.3 12.05 12.3 16,216 55.91 3.05
2017-09-25 0 0 0 12.18 55 - -
2017-09-22 12.18 12.18 12.18 12.18 364 55.36 3.02
2017-09-21 0 0 0 12.5 43 - -
2017-09-20 0 0 0 12.5 0 - -
2017-09-19 0 0 0 12.5 3 - -
2017-09-18 12.15 12.66 12.15 12.5 6,179 56.82 3.1
2017-09-15 12.2 12.2 12.15 12.15 383 55.23 3.02
2017-09-14 0 0 0 12.17 47 - -
2017-09-13 0 0 0 12.17 160 - -
2017-09-12 0 0 0 12.17 36 - -
2017-09-11 12.17 12.17 12.17 12.17 297 55.34 3.02
2017-09-08 12.21 12.4 12.15 12.4 1,100 56.36 3.08
2017-09-07 12.85 12.85 12.16 12.18 1,399 55.36 3.02
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 Price4.91Mar 06,2013
Avg Stock Price9.48

Magyar Bancorp Historical PE ratio: Past 5 years

Max PE Ratio825Apr 24,2014
Min PE Ratio37.2Mar 06,2013
Avg PE Ratio120.21

Magyar Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.52Mar 03,2017
Min PS Ratio1.22Mar 06,2013
Avg PS Ratio2.52

MGYR Industry Peers

Company Price Change (%)
Wellesley Bank (WEBK)28.650.06 (0.21%)
Ffbw Inc (FFBW)10.750 (0%)
Provident Financial (PFS)25.650.18 (0.7%)
Colonial Financial (COBK)14.30 (0%)
New York Community Bancorp (NYCB)13.910.21 (1.49%)
Hudson City Bancorp (HCBK)10.120.07 (0.69%)
Ocean Shore Holding (OSHC)27.250 (0%)

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 $12.36 and 2,385 shares of MGYR were traded on Feb 22, 2018. Magyar Bancorp historical P/S ratio was at a high of 3.52 on Mar 03, 2017 and a low of 1.22 on Mar 06, 2013.