Skip to main content

MYR Group Inc (NQ: MYRG )

176.75 +1.50 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 20.74 21.36 20.56 21.20 189,545 +0.51(+2.46%)
Nov 27, 2015 20.62 20.87 20.52 20.69 85,463 +0.12(+0.58%)
Nov 25, 2015 20.32 20.57 20.57 20.57 139,100 +0.33(+1.63%)
Nov 24, 2015 19.42 20.38 19.42 20.24 165,931 +0.53(+2.69%)
Nov 23, 2015 19.34 19.73 19.25 19.71 120,267 +0.24(+1.23%)
Nov 20, 2015 19.82 20.05 19.43 19.47 226,983 -0.22(-1.12%)
Nov 19, 2015 19.29 19.70 19.29 19.69 152,210 +0.30(+1.55%)
Nov 18, 2015 19.63 19.72 19.21 19.39 186,899 -0.11(-0.56%)
Nov 17, 2015 19.81 19.98 19.44 19.50 360,558 -0.39(-1.96%)
Nov 16, 2015 19.68 19.93 19.41 19.89 193,507 +0.27(+1.38%)
Nov 13, 2015 19.42 19.71 19.26 19.62 236,579 +0.06(+0.31%)
Nov 12, 2015 19.64 19.89 19.40 19.56 235,754 -0.32(-1.61%)
Nov 11, 2015 19.54 19.95 19.01 19.88 204,179 +0.46(+2.37%)
Nov 10, 2015 19.30 19.60 19.30 19.42 491,681 +0.00(+0.00%)
Nov 09, 2015 19.32 19.57 19.19 19.42 242,178 +0.01(+0.05%)
Nov 06, 2015 19.96 20.89 18.76 19.41 442,906 -0.84(-4.15%)
Nov 05, 2015 22.41 22.41 19.05 20.25 628,578 -2.35(-10.40%)
Nov 04, 2015 22.94 23.27 22.47 22.60 242,985 -0.29(-1.27%)
Nov 03, 2015 23.00 23.33 22.75 22.89 98,760 -0.22(-0.95%)
Nov 02, 2015 22.58 23.28 22.52 23.11 90,132 +0.61(+2.71%)
Oct 30, 2015 22.29 22.56 22.14 22.50 238,776 +0.26(+1.17%)
Oct 29, 2015 21.86 22.28 21.79 22.24 113,818 +0.27(+1.23%)
Oct 28, 2015 21.32 22.06 21.06 21.97 182,498 +0.59(+2.76%)
Oct 27, 2015 21.84 21.97 21.22 21.38 109,759 -0.63(-2.86%)
Oct 26, 2015 21.56 22.38 21.56 22.01 131,238 +0.07(+0.32%)
Oct 23, 2015 21.98 22.04 21.48 21.94 148,130 +0.07(+0.32%)
Oct 22, 2015 21.35 22.04 21.04 21.87 134,510 +0.73(+3.45%)
Oct 21, 2015 21.89 21.90 21.13 21.14 147,634 -0.80(-3.65%)
Oct 20, 2015 22.58 22.60 21.93 21.94 207,594 -0.63(-2.79%)
Oct 19, 2015 22.80 22.92 21.50 22.57 364,789 -0.47(-2.04%)
Oct 16, 2015 27.28 27.28 22.61 23.04 750,595 -4.38(-15.97%)
Oct 15, 2015 26.70 27.42 26.60 27.42 100,529 +0.85(+3.20%)
Oct 14, 2015 26.98 27.09 26.37 26.57 160,101 -0.49(-1.81%)
Oct 13, 2015 27.16 27.52 27.05 27.06 162,874 -0.19(-0.70%)
Oct 12, 2015 27.11 27.34 27.06 27.25 101,893 +0.10(+0.37%)
Oct 09, 2015 26.81 27.30 26.81 27.15 181,136 +0.48(+1.80%)
Oct 08, 2015 25.76 26.73 25.71 26.67 152,526 +0.94(+3.65%)
Oct 07, 2015 25.58 26.06 25.36 25.73 430,251 +0.22(+0.86%)
Oct 06, 2015 25.37 26.34 25.37 25.51 167,329 +0.15(+0.59%)
Oct 05, 2015 24.36 25.39 24.18 25.36 203,914 +1.08(+4.45%)
Oct 02, 2015 24.91 24.91 22.52 24.28 314,881 -1.44(-5.60%)
Oct 01, 2015 26.28 26.35 25.49 25.72 136,443 -0.48(-1.83%)
Sep 30, 2015 26.18 26.62 26.00 26.20 146,416 +0.16(+0.61%)
Sep 29, 2015 26.04 26.35 25.80 26.04 94,918 +0.09(+0.35%)
Sep 28, 2015 25.52 26.20 25.40 25.95 159,143 +0.18(+0.70%)
Sep 25, 2015 26.08 26.89 25.65 25.77 172,960 -0.14(-0.54%)
Sep 24, 2015 25.80 26.02 25.75 25.91 258,338 -0.11(-0.42%)
Sep 23, 2015 26.00 26.16 25.91 26.02 158,247 +0.01(+0.04%)
Sep 22, 2015 26.25 26.55 25.75 26.01 171,638 -0.56(-2.11%)
Sep 21, 2015 26.68 27.20 26.43 26.57 129,778 -0.03(-0.11%)
Sep 18, 2015 26.99 27.42 26.57 26.60 160,249 -0.75(-2.74%)
Sep 17, 2015 27.04 27.82 27.04 27.35 74,218 +0.21(+0.77%)
Sep 16, 2015 26.86 27.17 26.80 27.14 103,368 +0.29(+1.08%)
Sep 15, 2015 26.97 27.05 26.82 26.85 122,034 -0.16(-0.59%)
Sep 14, 2015 27.17 27.35 26.96 27.01 110,349 -0.16(-0.59%)
Sep 11, 2015 27.25 27.55 26.96 27.17 183,679 -0.32(-1.16%)
Sep 10, 2015 27.57 27.97 27.34 27.49 174,821 -0.12(-0.43%)
Sep 09, 2015 28.07 28.15 27.54 27.61 180,564 -0.29(-1.04%)
Sep 08, 2015 28.20 28.28 27.77 27.90 176,122 +0.06(+0.22%)
Sep 04, 2015 27.92 27.84 27.84 27.84 95,000 -0.42(-1.49%)
Sep 03, 2015 28.11 28.45 27.93 28.26 148,760 +0.54(+1.95%)
Sep 02, 2015 28.41 28.41 27.56 27.72 168,295 -0.43(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.