Skip to main content

MYR Group Inc (NQ: MYRG )

142.43 -5.42 (-3.67%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 147.75 149.72 145.92 147.85 172,050 +1.72(+1.18%)
Jul 15, 2024 146.56 148.82 145.39 146.13 93,913 +0.17(+0.12%)
Jul 12, 2024 145.14 148.17 145.06 145.96 117,943 +3.16(+2.21%)
Jul 11, 2024 139.34 144.20 137.72 142.80 201,975 +6.45(+4.73%)
Jul 10, 2024 133.34 136.50 133.30 136.35 238,582 +3.75(+2.83%)
Jul 09, 2024 133.69 134.00 132.50 132.60 183,822 -1.22(-0.91%)
Jul 08, 2024 134.11 135.94 133.82 133.82 192,331 +1.24(+0.94%)
Jul 05, 2024 135.30 135.30 132.25 132.58 123,182 -2.85(-2.10%)
Jul 03, 2024 132.82 135.69 132.31 135.43 152,448 +2.88(+2.17%)
Jul 02, 2024 133.26 134.43 132.45 132.55 143,302 -0.35(-0.26%)
Jul 01, 2024 135.70 136.28 131.75 132.90 181,832 -2.81(-2.07%)
Jun 28, 2024 139.28 140.03 134.29 135.71 362,858 -2.56(-1.85%)
Jun 27, 2024 136.62 139.47 136.05 138.27 127,981 +2.37(+1.74%)
Jun 26, 2024 138.60 138.60 135.16 135.90 182,093 -2.96(-2.13%)
Jun 25, 2024 140.14 140.14 137.03 138.86 149,587 -0.99(-0.71%)
Jun 24, 2024 139.93 140.94 138.57 139.85 126,724 -0.27(-0.19%)
Jun 21, 2024 138.19 141.02 136.51 140.12 270,635 +1.60(+1.16%)
Jun 20, 2024 139.28 142.29 138.26 138.52 152,131 -1.26(-0.90%)
Jun 18, 2024 140.31 140.75 139.01 139.78 190,612 -0.29(-0.21%)
Jun 17, 2024 138.98 140.89 138.16 140.07 125,388 +1.01(+0.73%)
Jun 14, 2024 140.84 140.84 137.49 139.06 206,492 -3.56(-2.50%)
Jun 13, 2024 145.79 145.79 141.47 142.62 143,448 -4.01(-2.73%)
Jun 12, 2024 148.90 150.59 146.02 146.63 160,708 +0.86(+0.59%)
Jun 11, 2024 147.12 147.12 144.96 145.77 92,578 -1.98(-1.34%)
Jun 10, 2024 146.39 148.00 145.48 147.75 83,135 -0.14(-0.09%)
Jun 07, 2024 150.37 151.43 146.65 147.89 60,597 -2.98(-1.98%)
Jun 06, 2024 152.00 153.28 150.58 150.87 92,675 -1.76(-1.15%)
Jun 05, 2024 150.00 153.04 148.18 152.63 107,959 +3.37(+2.26%)
Jun 04, 2024 152.40 152.40 145.95 149.26 135,420 -4.27(-2.78%)
Jun 03, 2024 156.82 157.55 150.01 153.53 69,213 -1.53(-0.99%)
May 31, 2024 157.90 158.52 152.56 155.06 63,912 -2.65(-1.68%)
May 30, 2024 157.91 159.91 157.46 157.71 50,093 +0.50(+0.32%)
May 29, 2024 154.95 157.76 154.04 157.21 66,097 +0.28(+0.18%)
May 28, 2024 160.00 160.00 155.98 156.93 51,560 -2.39(-1.50%)
May 24, 2024 155.93 159.87 155.93 159.32 44,295 +4.65(+3.01%)
May 23, 2024 158.83 159.36 154.18 154.67 66,072 -2.95(-1.87%)
May 22, 2024 158.37 159.69 155.78 157.62 117,106 -0.22(-0.14%)
May 21, 2024 154.90 158.14 154.58 157.84 46,512 +2.99(+1.93%)
May 20, 2024 154.83 156.98 154.22 154.85 61,634 +0.03(+0.02%)
May 17, 2024 152.46 155.16 150.64 154.82 85,953 +3.00(+1.98%)
May 16, 2024 154.60 154.60 150.78 151.82 83,378 -2.78(-1.80%)
May 15, 2024 154.71 157.49 152.98 154.60 106,233 +1.71(+1.12%)
May 14, 2024 154.66 154.66 151.50 152.89 59,996 -0.59(-0.38%)
May 13, 2024 161.09 161.09 153.12 153.48 98,548 -7.22(-4.49%)
May 10, 2024 157.73 161.37 157.25 160.70 94,138 +4.05(+2.59%)
May 09, 2024 155.61 159.30 154.50 156.65 87,964 +1.00(+0.64%)
May 08, 2024 151.32 155.72 151.32 155.65 108,288 +2.06(+1.34%)
May 07, 2024 157.33 159.03 153.09 153.59 183,508 +1.17(+0.77%)
May 06, 2024 144.62 152.74 143.85 152.42 156,628 +8.50(+5.91%)
May 03, 2024 155.39 155.39 142.81 143.92 250,094 -8.07(-5.31%)
May 02, 2024 149.79 155.99 141.76 151.99 434,305 -12.83(-7.78%)
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.