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, 2009 15.58 15.73 15.29 15.62 123,258 +0.01(+0.06%)
Nov 27, 2009 15.59 15.91 15.51 15.61 66,195 -0.43(-2.68%)
Nov 25, 2009 16.00 16.14 15.88 16.04 82,461 +0.27(+1.71%)
Nov 24, 2009 15.64 15.89 15.05 15.77 250,943 +0.09(+0.57%)
Nov 23, 2009 15.83 15.90 15.50 15.68 143,263 +0.00(+0.00%)
Nov 20, 2009 15.86 16.00 15.58 15.68 308,656 -0.28(-1.75%)
Nov 19, 2009 16.57 16.57 15.80 15.96 206,146 -0.67(-4.03%)
Nov 18, 2009 17.00 17.00 16.36 16.63 145,297 -0.38(-2.23%)
Nov 17, 2009 17.17 17.32 16.68 17.01 83,082 -0.24(-1.39%)
Nov 16, 2009 16.36 17.36 16.36 17.25 280,845 +0.82(+4.99%)
Nov 13, 2009 15.94 16.53 15.80 16.43 139,667 +0.53(+3.33%)
Nov 12, 2009 16.48 16.48 15.50 15.90 239,623 -0.73(-4.39%)
Nov 11, 2009 15.90 16.77 15.90 16.63 529,249 +0.80(+5.05%)
Nov 10, 2009 17.33 17.36 15.80 15.83 554,838 -1.37(-7.97%)
Nov 09, 2009 16.59 17.73 16.45 17.20 304,161 +0.71(+4.31%)
Nov 06, 2009 16.60 16.99 16.33 16.49 530,786 -0.23(-1.38%)
Nov 05, 2009 16.66 17.18 16.58 16.72 296,710 +0.17(+1.03%)
Nov 04, 2009 17.56 17.62 16.52 16.55 264,801 -1.06(-6.02%)
Nov 03, 2009 17.26 17.70 17.23 17.61 67,696 +0.25(+1.44%)
Nov 02, 2009 17.18 17.53 16.91 17.36 73,611 +0.18(+1.05%)
Oct 30, 2009 18.01 18.11 17.05 17.18 76,200 -1.00(-5.50%)
Oct 29, 2009 17.64 18.61 17.57 18.18 128,034 +0.65(+3.71%)
Oct 28, 2009 17.49 17.64 17.14 17.53 137,396 +0.12(+0.69%)
Oct 27, 2009 17.26 18.10 17.15 17.41 73,527 +0.13(+0.75%)
Oct 26, 2009 18.08 18.69 17.24 17.28 198,037 -0.80(-4.42%)
Oct 23, 2009 18.34 18.99 17.88 18.08 185,928 -0.74(-3.93%)
Oct 22, 2009 18.55 20.16 18.45 18.82 274,834 +0.13(+0.70%)
Oct 21, 2009 19.05 19.28 18.48 18.69 167,894 -0.40(-2.10%)
Oct 20, 2009 19.25 19.65 19.00 19.09 173,985 -0.32(-1.65%)
Oct 19, 2009 20.40 20.40 19.35 19.41 412,486 -0.77(-3.82%)
Oct 16, 2009 20.51 20.78 19.47 20.18 261,602 -0.28(-1.37%)
Oct 15, 2009 20.51 20.86 20.45 20.46 73,061 -0.16(-0.78%)
Oct 14, 2009 20.77 20.95 20.26 20.62 88,533 -0.02(-0.10%)
Oct 13, 2009 21.05 21.05 20.36 20.64 98,586 -0.34(-1.62%)
Oct 12, 2009 21.06 21.25 20.83 20.98 89,843 +0.08(+0.38%)
Oct 09, 2009 20.72 21.02 20.64 20.90 57,479 +0.11(+0.53%)
Oct 08, 2009 20.59 21.07 20.50 20.79 43,232 +0.23(+1.12%)
Oct 07, 2009 19.86 20.69 19.78 20.56 94,554 +0.80(+4.05%)
Oct 06, 2009 19.76 20.10 19.24 19.76 186,578 +0.13(+0.66%)
Oct 05, 2009 19.40 19.81 19.28 19.63 96,427 +0.20(+1.03%)
Oct 02, 2009 20.23 20.37 19.41 19.43 91,720 -0.92(-4.52%)
Oct 01, 2009 21.15 21.16 20.33 20.35 87,426 -0.74(-3.51%)
Sep 30, 2009 20.85 21.11 20.43 21.09 88,026 +0.14(+0.67%)
Sep 29, 2009 21.33 21.40 20.52 20.95 121,004 -0.19(-0.90%)
Sep 28, 2009 21.18 21.35 21.00 21.14 96,224 -0.03(-0.14%)
Sep 25, 2009 21.72 22.63 20.81 21.17 79,735 -0.29(-1.35%)
Sep 24, 2009 22.74 22.74 21.31 21.46 59,328 -1.32(-5.79%)
Sep 23, 2009 22.31 23.48 22.31 22.78 65,810 +0.39(+1.74%)
Sep 22, 2009 22.42 23.02 22.20 22.39 35,941 +0.08(+0.36%)
Sep 21, 2009 22.54 23.00 22.18 22.31 38,899 -0.36(-1.59%)
Sep 18, 2009 22.46 22.98 21.90 22.67 84,954 +0.29(+1.30%)
Sep 17, 2009 22.12 22.76 22.12 22.38 26,350 +0.32(+1.45%)
Sep 16, 2009 22.09 22.21 21.89 22.06 65,345 +0.04(+0.18%)
Sep 15, 2009 22.17 22.19 21.53 22.02 76,735 -0.23(-1.03%)
Sep 14, 2009 21.71 22.40 21.71 22.25 63,556 +0.50(+2.30%)
Sep 11, 2009 21.84 22.08 21.26 21.75 48,867 -0.47(-2.12%)
Sep 10, 2009 21.77 22.23 21.34 22.22 23,585 +0.55(+2.54%)
Sep 09, 2009 21.20 21.68 20.96 21.67 38,168 +0.57(+2.70%)
Sep 08, 2009 20.69 21.16 20.61 21.10 37,113 +0.56(+2.73%)
Sep 04, 2009 20.48 20.71 20.17 20.54 91,893 +0.04(+0.20%)
Sep 03, 2009 20.37 20.76 20.00 20.50 107,359 +0.32(+1.59%)
Sep 02, 2009 20.17 20.37 19.95 20.18 78,729 -0.07(-0.35%)
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.