MYR Group Inc (NQ: MYRG )

116.36 USD -4.76 (-3.93%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 117.59 119.30 114.15 116.36 88,560 -4.76(-3.93%)
Nov 24, 2021 118.51 121.22 116.03 121.12 79,185 +0.98(+0.82%)
Nov 23, 2021 118.98 120.83 117.61 120.14 112,107 +1.59(+1.34%)
Nov 22, 2021 117.44 120.87 117.22 118.55 94,702 +1.42(+1.21%)
Nov 19, 2021 113.94 118.04 113.94 117.13 82,954 +2.25(+1.96%)
Nov 18, 2021 113.53 114.96 114.53 114.88 96,594 +1.35(+1.19%)
Nov 17, 2021 116.16 116.46 112.26 113.53 114,008 -3.42(-2.92%)
Nov 16, 2021 114.69 116.95 114.01 116.95 88,569 +2.99(+2.62%)
Nov 15, 2021 114.90 114.90 111.80 113.96 90,561 -0.15(-0.13%)
Nov 12, 2021 111.51 114.32 110.34 114.11 85,073 +3.04(+2.74%)
Nov 11, 2021 109.90 111.94 108.83 111.07 96,486 +1.67(+1.53%)
Nov 10, 2021 111.57 109.40 105,221 -2.97(-2.64%)
Nov 09, 2021 113.82 114.35 111.69 112.37 57,539 -1.53(-1.34%)
Nov 08, 2021 114.15 116.30 113.21 113.90 115,657 +1.68(+1.50%)
Nov 05, 2021 108.12 112.43 107.86 112.22 121,126 +5.36(+5.02%)
Nov 04, 2021 108.12 110.31 106.01 106.86 98,133 -1.27(-1.17%)
Nov 03, 2021 105.62 109.00 102.39 108.13 136,080 +2.11(+1.99%)
Nov 02, 2021 105.58 106.68 103.71 106.02 82,958 +0.75(+0.71%)
Nov 01, 2021 103.10 106.77 104.23 105.27 105,853 +3.12(+3.05%)
Oct 29, 2021 103.92 106.15 101.16 102.15 129,889 -1.77(-1.70%)
Oct 28, 2021 105.45 106.15 97.67 103.92 319,592 -1.53(-1.45%)
Oct 27, 2021 110.13 110.69 105.05 105.45 142,266 -4.68(-4.25%)
Oct 26, 2021 111.48 110.03 110.13 74,290 -0.62(-0.56%)
Oct 25, 2021 109.78 111.25 109.19 110.75 90,958 +0.73(+0.66%)
Oct 22, 2021 106.08 110.88 106.06 110.02 156,901 +3.58(+3.36%)
Oct 21, 2021 105.75 107.05 104.07 106.44 147,998 +3.26(+3.16%)
Oct 20, 2021 102.71 103.79 101.15 103.18 46,521 +0.57(+0.56%)
Oct 19, 2021 104.00 104.00 102.19 102.61 42,007 -0.51(-0.49%)
Oct 18, 2021 104.23 105.00 103.02 103.12 50,867 -1.95(-1.86%)
Oct 15, 2021 107.10 107.80 105.04 105.07 114,444 -0.70(-0.66%)
Oct 14, 2021 104.75 107.28 104.70 105.77 87,026 +2.42(+2.34%)
Oct 13, 2021 102.77 104.36 102.21 103.35 54,377 +0.65(+0.63%)
Oct 12, 2021 103.10 104.05 102.41 102.70 39,883 +0.15(+0.15%)
Oct 11, 2021 104.78 105.30 102.43 102.55 42,205 -1.93(-1.85%)
Oct 08, 2021 104.34 105.30 103.30 104.48 42,877 -0.14(-0.13%)
Oct 07, 2021 103.23 105.68 101.51 104.62 167,886 +2.24(+2.19%)
Oct 06, 2021 101.28 102.85 99.87 102.38 82,481 -0.24(-0.23%)
Oct 05, 2021 101.36 103.24 100.82 102.62 71,326 +1.91(+1.90%)
Oct 04, 2021 102.23 102.83 99.58 100.71 70,836 -1.37(-1.34%)
Oct 01, 2021 100.59 102.59 98.53 102.08 116,027 +2.58(+2.59%)
Sep 30, 2021 102.50 103.35 99.50 99.50 101,134 -2.01(-1.98%)
Sep 29, 2021 102.08 103.06 100.51 101.51 250,600 +0.18(+0.18%)
Sep 28, 2021 103.28 103.28 100.25 101.33 81,179 -1.90(-1.84%)
Sep 27, 2021 101.64 103.94 101.64 103.23 69,265 +1.62(+1.59%)
Sep 24, 2021 99.31 102.51 97.86 101.61 81,959 +1.68(+1.68%)
Sep 23, 2021 98.60 101.35 97.04 99.93 99,476 +1.84(+1.88%)
Sep 22, 2021 98.45 99.52 97.37 98.09 82,121 +0.09(+0.09%)
Sep 21, 2021 103.08 103.08 97.74 98.00 82,323 -4.08(-4.00%)
Sep 20, 2021 100.33 102.41 95.27 102.08 149,614 -1.04(-1.01%)
Sep 17, 2021 103.89 104.50 101.36 103.12 234,664 -0.93(-0.89%)
Sep 16, 2021 105.48 105.97 103.94 104.05 55,200 -1.52(-1.44%)
Sep 15, 2021 102.38 106.00 102.02 105.57 82,881 +2.89(+2.81%)
Sep 14, 2021 105.60 105.95 102.40 102.68 96,969 -2.77(-2.63%)
Sep 13, 2021 107.48 107.48 104.33 105.45 81,166 -1.49(-1.39%)
Sep 10, 2021 107.94 108.98 106.53 106.94 106,522 -0.56(-0.52%)
Sep 09, 2021 108.85 109.50 107.50 107.50 84,103 -1.40(-1.29%)
Sep 08, 2021 108.64 109.59 106.33 108.90 88,545 -0.08(-0.07%)
Sep 07, 2021 109.38 109.73 108.46 108.98 70,153 -0.81(-0.74%)
Sep 03, 2021 108.78 110.59 108.00 109.79 100,779 +1.01(+0.93%)
Sep 02, 2021 105.00 109.98 104.50 108.78 124,327 +4.68(+4.50%)
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.