Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 5:15PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

MYR Group, Inc. (MYRG)

On Nov 25: 16.04   0.27 (1.71%)

MORE ON MYRG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 16.00 16.14 15.88 16.04 82,500 16.04 24-Nov-09 15.64 15.89 15.05 15.77 251,000 15.77 23-Nov-09 15.83 15.90 15.50 15.68 143,300 15.68 20-Nov-09 15.86 16.00 15.58 15.68 308,700 15.68 19-Nov-09 16.57 16.57 15.80 15.96 206,200 15.96 18-Nov-09 17.00 17.00 16.36 16.63 145,300 16.63 17-Nov-09 17.17 17.32 16.68 17.01 83,100 17.01 16-Nov-09 16.36 17.36 16.36 17.25 280,900 17.25 13-Nov-09 15.95 16.53 15.80 16.43 139,600 16.43 12-Nov-09 16.48 16.48 15.50 15.90 239,700 15.90 11-Nov-09 15.90 16.77 15.90 16.63 529,300 16.63 10-Nov-09 17.33 17.36 15.80 15.83 554,900 15.83 9-Nov-09 16.59 17.73 16.45 17.20 304,200 17.20 6-Nov-09 16.60 16.99 16.33 16.49 530,800 16.49 5-Nov-09 16.66 17.18 16.58 16.72 296,800 16.72 4-Nov-09 17.56 17.62 16.52 16.55 264,800 16.55 3-Nov-09 17.26 17.70 17.23 17.61 67,700 17.61 2-Nov-09 17.18 17.53 16.91 17.36 73,700 17.36 30-Oct-09 18.01 18.11 17.05 17.18 76,200 17.18 29-Oct-09 17.64 18.61 17.57 18.18 128,100 18.18 28-Oct-09 17.49 17.64 17.15 17.53 137,400 17.53 27-Oct-09 17.26 18.10 17.15 17.41 73,600 17.41 26-Oct-09 18.08 18.69 17.24 17.28 198,100 17.28 23-Oct-09 18.90 18.99 17.88 18.08 185,800 18.08 22-Oct-09 18.55 20.16 18.45 18.82 274,900 18.82 21-Oct-09 19.05 19.28 18.48 18.69 167,900 18.69 20-Oct-09 19.48 19.65 19.00 19.09 174,000 19.09 19-Oct-09 20.40 20.40 19.35 19.41 412,500 19.41 16-Oct-09 20.51 20.78 19.47 20.18 261,600 20.18 15-Oct-09 20.51 20.86 20.45 20.46 73,100 20.46 14-Oct-09 20.77 20.95 20.26 20.62 88,600 20.62 13-Oct-09 21.05 21.05 20.36 20.64 98,600 20.64 12-Oct-09 21.18 21.25 20.83 20.98 89,900 20.98 9-Oct-09 20.72 21.02 20.64 20.90 57,500 20.90 8-Oct-09 20.59 21.07 20.50 20.79 43,300 20.79 7-Oct-09 19.86 20.69 19.78 20.56 94,600 20.56 6-Oct-09 19.76 20.10 19.24 19.76 186,600 19.76 5-Oct-09 19.40 19.81 19.28 19.63 96,500 19.63 2-Oct-09 20.23 20.37 19.41 19.43 91,800 19.43 1-Oct-09 21.15 21.16 20.33 20.35 87,500 20.35 30-Sep-09 20.85 21.11 20.43 21.09 88,100 21.09 29-Sep-09 21.33 21.40 20.52 20.95 121,100 20.95 28-Sep-09 21.18 21.35 21.01 21.14 96,300 21.14 25-Sep-09 21.72 22.63 20.81 21.17 79,800 21.17 24-Sep-09 22.74 22.74 21.31 21.46 59,400 21.46 23-Sep-09 22.31 23.48 22.31 22.78 65,900 22.78 22-Sep-09 22.42 23.02 22.20 22.39 36,000 22.39 21-Sep-09 22.54 23.00 22.18 22.31 38,900 22.31 18-Sep-09 22.46 22.98 21.90 22.67 85,000 22.67 17-Sep-09 22.12 22.76 22.12 22.38 26,400 22.38 16-Sep-09 22.09 22.21 21.89 22.06 65,300 22.06 15-Sep-09 22.17 22.19 21.53 22.02 76,800 22.02 14-Sep-09 21.71 22.40 21.71 22.25 63,600 22.25 11-Sep-09 21.84 22.08 21.26 21.75 48,900 21.75 10-Sep-09 21.77 22.23 21.34 22.22 23,600 22.22 9-Sep-09 21.20 21.68 20.96 21.67 38,200 21.67 8-Sep-09 20.69 21.16 20.61 21.10 37,200 21.10 4-Sep-09 20.48 20.71 20.17 20.54 91,900 20.54 3-Sep-09 20.37 20.76 20.00 20.50 107,400 20.50 2-Sep-09 20.17 20.37 19.95 20.18 78,800 20.18 1-Sep-09 20.40 21.07 19.97 20.25 185,300 20.25 31-Aug-09 20.02 20.51 19.94 20.50 144,200 20.50 28-Aug-09 20.06 20.10 19.82 20.10 162,400 20.10 27-Aug-09 20.69 20.69 20.09 20.29 77,900 20.29 26-Aug-09 20.99 21.22 20.53 20.69 88,200 20.69 25-Aug-09 21.27 21.54 20.56 21.08 71,400 21.08 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions