Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MYR Group Inc (NQ: MYRG )

167.62 -3.08 (-1.80%)
Streaming Delayed Price Updated: 1:07 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.00 10.04 9.990 10.00 111,506 +0.00(+0.00%)
Dec 30, 2008 9.970 10.49 9.580 10.00 121,060 +0.00(+0.00%)
Dec 29, 2008 9.950 10.00 9.250 10.00 75,929 +0.10(+1.01%)
Dec 26, 2008 9.880 9.900 9.630 9.900 3,730 +0.01(+0.10%)
Dec 24, 2008 9.990 9.990 9.400 9.890 44,242 +0.00(+0.00%)
Dec 23, 2008 9.890 9.900 9.820 9.890 257,007 +0.03(+0.30%)
Dec 22, 2008 10.23 10.24 9.650 9.860 46,305 -0.18(-1.79%)
Dec 19, 2008 10.00 10.04 9.800 10.04 253,786 +0.04(+0.40%)
Dec 18, 2008 10.00 10.02 9.979 10.00 688,462 +0.03(+0.30%)
Dec 17, 2008 9.980 10.00 9.850 9.970 445,560 +0.07(+0.71%)
Dec 16, 2008 10.00 10.00 9.760 9.900 39,242 -0.09(-0.90%)
Dec 15, 2008 10.01 10.10 9.650 9.990 464,183 +0.36(+3.74%)
Dec 12, 2008 9.820 10.01 9.340 9.630 15,038 -0.49(-4.84%)
Dec 11, 2008 9.840 10.24 9.840 10.12 327,743 +0.37(+3.79%)
Dec 10, 2008 9.130 9.980 9.130 9.750 256,617 +0.05(+0.52%)
Dec 09, 2008 8.990 9.930 8.820 9.700 218,324 +0.70(+7.78%)
Dec 08, 2008 8.150 9.390 8.090 9.000 249,571 +0.98(+12.22%)
Dec 05, 2008 8.100 8.200 7.750 8.020 383,545 -0.18(-2.20%)
Dec 04, 2008 9.290 9.500 8.080 8.200 16,488 -1.17(-12.49%)
Dec 03, 2008 9.310 9.590 9.140 9.370 10,964 -0.02(-0.21%)
Dec 02, 2008 9.910 9.910 9.010 9.390 15,677 +0.05(+0.54%)
Dec 01, 2008 10.12 10.12 9.340 9.340 29,922 -0.78(-7.71%)
Nov 28, 2008 9.770 10.17 8.880 10.12 9,764 +1.31(+14.87%)
Nov 26, 2008 7.680 9.500 7.010 8.810 5,671 +1.20(+15.77%)
Nov 25, 2008 7.590 7.700 7.010 7.610 28,282 +0.30(+4.10%)
Nov 24, 2008 7.080 7.700 6.800 7.310 29,394 +0.56(+8.30%)
Nov 21, 2008 7.000 7.570 6.400 6.750 16,309 -0.25(-3.57%)
Nov 20, 2008 7.350 7.448 6.910 7.000 44,195 -0.28(-3.85%)
Nov 19, 2008 7.040 7.690 7.000 7.280 26,268 +0.28(+4.00%)
Nov 18, 2008 6.900 7.523 6.750 7.000 11,891 +0.10(+1.45%)
Nov 17, 2008 6.960 6.960 6.420 6.900 5,176 +0.00(+0.00%)
Nov 14, 2008 6.000 7.460 6.000 6.900 948,204 +1.00(+16.95%)
Nov 13, 2008 6.940 7.030 5.870 5.900 603,118 -1.14(-16.19%)
Nov 12, 2008 7.970 7.970 6.760 7.040 66,837 -0.94(-11.78%)
Nov 11, 2008 8.970 9.000 7.980 7.980 80,908 -0.53(-6.23%)
Nov 10, 2008 8.710 8.710 8.220 8.510 1,836 +0.13(+1.55%)
Nov 07, 2008 8.850 8.850 8.040 8.380 30,300 -0.62(-6.89%)
Nov 06, 2008 9.000 9.000 8.850 9.000 6,952 +0.00(+0.00%)
Nov 05, 2008 9.490 9.500 8.990 9.000 36,250 -0.44(-4.66%)
Nov 04, 2008 9.480 9.750 8.700 9.440 72,360 +0.00(+0.00%)
Nov 03, 2008 9.450 9.500 8.750 9.440 65,182 -0.02(-0.21%)
Oct 31, 2008 9.450 9.750 8.600 9.460 77,500 -0.05(-0.53%)
Oct 30, 2008 9.500 9.890 9.210 9.510 215,984 +0.31(+3.37%)
Oct 29, 2008 9.760 9.881 8.640 9.200 3,030 -0.40(-4.17%)
Oct 28, 2008 9.800 9.800 8.690 9.600 8,893 -0.22(-2.24%)
Oct 27, 2008 9.900 9.900 9.490 9.820 10,828 -0.18(-1.80%)
Oct 24, 2008 9.910 10.00 9.900 10.00 300 +0.00(+0.00%)
Oct 23, 2008 10.00 10.00 9.970 10.00 9,703 -0.01(-0.10%)
Oct 22, 2008 10.37 10.75 10.00 10.01 643,970 -0.86(-7.91%)
Oct 21, 2008 10.00 10.90 9.975 10.87 962,519 +0.87(+8.70%)
Oct 20, 2008 9.220 10.00 9.220 10.000 500 +0.08(+0.81%)
Oct 17, 2008 9.200 9.920 9.200 9.920 500 -0.07(-0.70%)
Oct 16, 2008 9.990 9.990 9.990 9.990 100 +0.00(+0.00%)
Oct 15, 2008 9.910 10.00 9.740 9.990 4,650 +0.29(+2.99%)
Oct 14, 2008 9.800 10.00 9.490 9.700 135,730 -0.28(-2.81%)
Oct 13, 2008 10.00 10.00 9.310 9.980 1,640 -0.16(-1.58%)
Oct 10, 2008 10.92 10.92 5.000 10.14 32,565 -0.80(-7.31%)
Oct 09, 2008 11.25 11.26 10.47 10.94 4,000 -0.30(-2.67%)
Oct 08, 2008 11.48 11.48 11.22 11.24 5,712 -0.25(-2.18%)
Oct 07, 2008 11.60 11.60 11.49 11.49 600 -0.45(-3.77%)
Oct 06, 2008 11.95 11.95 11.93 11.94 880 +0.14(+1.19%)
Oct 03, 2008 11.97 12.00 11.60 11.80 17,240 +0.02(+0.17%)
Oct 02, 2008 12.80 12.80 11.54 11.78 11,070 -1.02(-7.97%)
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.