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, 2011 16.96 17.59 16.77 17.54 164,665 +1.32(+8.14%)
Nov 29, 2011 16.35 16.55 16.02 16.22 125,327 -0.16(-0.98%)
Nov 28, 2011 16.07 16.48 15.67 16.38 150,687 +0.82(+5.27%)
Nov 25, 2011 16.17 16.42 15.54 15.56 38,211 -0.74(-4.54%)
Nov 23, 2011 16.81 16.84 16.16 16.30 87,287 -0.72(-4.23%)
Nov 22, 2011 17.37 17.71 16.82 17.02 90,429 -0.35(-2.01%)
Nov 21, 2011 17.33 17.66 17.18 17.37 61,274 -0.36(-2.03%)
Nov 18, 2011 17.78 17.91 17.36 17.73 64,865 +0.05(+0.28%)
Nov 17, 2011 17.88 18.29 17.52 17.68 60,155 -0.27(-1.50%)
Nov 16, 2011 18.75 19.10 17.75 17.95 134,041 -1.08(-5.68%)
Nov 15, 2011 18.78 19.13 18.57 19.03 87,812 +0.08(+0.42%)
Nov 14, 2011 19.16 19.16 18.74 18.95 71,085 -0.39(-2.02%)
Nov 11, 2011 19.16 19.59 18.81 19.34 77,152 +0.45(+2.38%)
Nov 10, 2011 19.22 19.22 18.71 18.89 105,312 +0.00(+0.00%)
Nov 09, 2011 18.38 19.09 17.49 18.89 289,206 -0.21(-1.10%)
Nov 08, 2011 19.53 19.53 18.46 19.10 77,303 -0.22(-1.14%)
Nov 07, 2011 19.48 19.74 18.95 19.32 53,030 -0.10(-0.51%)
Nov 04, 2011 20.09 20.09 19.18 19.42 52,878 -1.02(-4.99%)
Nov 03, 2011 20.24 20.52 19.66 20.44 120,055 +0.52(+2.61%)
Nov 02, 2011 19.17 20.09 19.14 19.92 143,694 +1.17(+6.24%)
Nov 01, 2011 18.51 19.36 18.14 18.75 88,823 -0.54(-2.80%)
Oct 31, 2011 19.54 19.86 19.02 19.29 72,220 -0.59(-2.97%)
Oct 28, 2011 20.88 21.46 19.70 19.88 103,191 -1.11(-5.29%)
Oct 27, 2011 19.82 21.81 19.28 20.99 149,663 +1.88(+9.84%)
Oct 26, 2011 19.28 19.42 18.56 19.11 125,524 +0.14(+0.74%)
Oct 25, 2011 19.54 19.57 18.83 18.97 133,123 -0.71(-3.61%)
Oct 24, 2011 19.67 19.72 19.30 19.68 93,802 +0.10(+0.51%)
Oct 21, 2011 19.36 19.64 18.33 19.58 84,521 +0.61(+3.22%)
Oct 20, 2011 19.28 19.28 18.30 18.97 55,528 -0.34(-1.76%)
Oct 19, 2011 19.84 19.88 18.79 19.31 67,814 -0.62(-3.11%)
Oct 18, 2011 19.32 20.13 19.20 19.93 69,599 +0.72(+3.75%)
Oct 17, 2011 19.61 19.61 19.09 19.21 64,659 -0.65(-3.27%)
Oct 14, 2011 19.76 19.90 19.49 19.86 53,951 +0.36(+1.85%)
Oct 13, 2011 19.16 19.54 18.86 19.50 46,302 +0.16(+0.83%)
Oct 12, 2011 19.55 19.69 19.09 19.34 91,183 -0.04(-0.21%)
Oct 11, 2011 18.53 19.40 18.39 19.38 73,993 +0.65(+3.47%)
Oct 10, 2011 18.46 18.74 18.09 18.73 68,716 +0.72(+4.00%)
Oct 07, 2011 19.22 19.22 17.90 18.01 102,723 -1.16(-6.05%)
Oct 06, 2011 19.16 19.20 18.59 19.17 82,704 +0.41(+2.19%)
Oct 05, 2011 18.03 18.84 17.62 18.76 59,997 +0.71(+3.93%)
Oct 04, 2011 16.71 18.06 16.44 18.05 142,867 +1.15(+6.80%)
Oct 03, 2011 17.38 17.85 16.51 16.90 133,610 -0.74(-4.20%)
Sep 30, 2011 17.74 18.03 17.31 17.64 116,663 -0.41(-2.27%)
Sep 29, 2011 17.41 18.11 17.12 18.05 100,256 +1.14(+6.74%)
Sep 28, 2011 17.24 17.55 16.91 16.91 141,469 -0.38(-2.20%)
Sep 27, 2011 16.59 17.32 16.08 17.29 144,855 +1.14(+7.06%)
Sep 26, 2011 16.63 17.00 15.80 16.15 109,327 -0.32(-1.94%)
Sep 23, 2011 16.49 16.79 16.04 16.47 105,096 +0.02(+0.12%)
Sep 22, 2011 17.07 17.43 15.96 16.45 112,081 -1.07(-6.11%)
Sep 21, 2011 18.45 18.70 17.43 17.52 92,141 -0.93(-5.04%)
Sep 20, 2011 19.02 19.13 18.32 18.45 335,483 -0.54(-2.84%)
Sep 19, 2011 19.06 19.33 18.73 18.99 63,275 -0.52(-2.67%)
Sep 16, 2011 19.80 19.92 19.34 19.51 113,567 -0.16(-0.81%)
Sep 15, 2011 19.42 19.71 19.00 19.67 46,995 +0.49(+2.55%)
Sep 14, 2011 18.82 19.62 18.22 19.18 67,821 +0.60(+3.23%)
Sep 13, 2011 18.29 18.90 18.16 18.58 69,335 +0.20(+1.09%)
Sep 12, 2011 18.40 18.98 18.18 18.38 67,993 -0.22(-1.18%)
Sep 09, 2011 18.88 19.04 18.47 18.60 79,438 -0.56(-2.92%)
Sep 08, 2011 19.69 19.73 19.04 19.16 65,293 -0.48(-2.44%)
Sep 07, 2011 19.60 19.75 19.27 19.64 76,990 +0.43(+2.24%)
Sep 06, 2011 18.48 19.27 18.13 19.21 90,958 +0.13(+0.68%)
Sep 02, 2011 21.58 21.58 18.98 19.08 75,555 -1.32(-6.47%)
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.