MYR Group Inc. (MYRG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

87.11

+0.44

(+0.51%)

At close: 04:00PM EDT

87.11

+0.02

(+0.02%)

After hours:

04:03PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	86.96	87.54	85.32	87.11	87.11	99,300
May 19, 2022	84.75	87.54	84.75	86.67	86.67	123,100
May 18, 2022	85.22	89.02	84.95	85.21	85.21	147,800
May 17, 2022	86.08	86.82	84.97	85.37	85.37	75,800
May 16, 2022	84.47	86.13	83.29	85.05	85.05	98,100
May 13, 2022	84.42	85.51	83.55	84.48	84.48	126,300
May 12, 2022	83.08	84.45	81.66	84.10	84.10	112,900
May 11, 2022	83.40	85.72	83.32	83.68	83.68	120,300
May 10, 2022	82.81	84.53	81.58	83.66	83.66	148,800
May 09, 2022	82.35	83.40	80.75	82.11	82.11	137,600
May 06, 2022	82.28	84.78	80.26	83.58	83.58	129,300
May 05, 2022	79.18	82.52	79.06	82.28	82.28	148,800
May 04, 2022	77.25	79.43	77.00	79.16	79.16	101,500
May 03, 2022	76.68	78.06	76.35	77.10	77.10	108,800
May 02, 2022	78.75	79.45	74.77	77.16	77.16	140,600
Apr 29, 2022	81.31	81.46	78.65	79.09	79.09	150,800
Apr 28, 2022	88.52	88.52	79.51	82.22	82.22	157,200
Apr 27, 2022	87.43	88.73	84.76	85.41	85.41	109,300
Apr 26, 2022	88.62	89.04	86.02	87.11	87.11	75,700
Apr 25, 2022	87.81	89.64	85.75	88.76	88.76	96,600
Apr 22, 2022	91.15	92.13	88.45	88.74	88.74	74,300
Apr 21, 2022	94.14	94.30	91.31	92.01	92.01	127,600
Apr 20, 2022	92.31	94.21	91.85	93.21	93.21	78,000
Apr 19, 2022	90.68	92.81	90.68	91.67	91.67	48,400
Apr 18, 2022	90.16	91.09	90.12	91.03	91.03	86,700
Apr 14, 2022	91.03	91.67	89.82	90.02	90.02	93,800
Apr 13, 2022	89.67	91.70	89.67	90.79	90.79	64,000
Apr 12, 2022	89.00	91.07	88.95	89.37	89.37	65,500
Apr 11, 2022	88.61	89.77	87.97	88.37	88.37	59,800
Apr 08, 2022	90.05	90.89	88.44	88.53	88.53	67,200
Apr 07, 2022	88.75	90.40	88.35	90.01	90.01	81,500
Apr 06, 2022	89.05	91.19	87.93	88.71	88.71	91,300
Apr 05, 2022	92.19	92.19	89.83	90.02	90.02	64,900
Apr 04, 2022	95.25	96.24	91.64	92.01	92.01	71,300
Apr 01, 2022	94.05	95.98	93.86	95.24	95.24	76,300
Mar 31, 2022	95.74	96.18	93.58	94.04	94.04	120,900
Mar 30, 2022	97.67	98.72	95.07	95.55	95.55	86,500
Mar 29, 2022	98.53	99.79	97.13	97.14	97.14	87,600
Mar 28, 2022	99.40	99.40	97.32	97.50	97.50	102,500
Mar 25, 2022	99.96	100.43	98.42	99.78	99.78	58,000
Mar 24, 2022	99.70	99.90	98.05	99.63	99.63	44,400
Mar 23, 2022	101.48	102.03	99.17	99.22	99.22	47,700
Mar 22, 2022	101.92	102.00	100.41	101.70	101.70	60,300
Mar 21, 2022	101.00	101.68	100.00	101.28	101.28	90,200
Mar 18, 2022	99.77	101.60	98.39	100.77	100.77	154,300
Mar 17, 2022	99.36	101.75	98.88	100.62	100.62	75,100
Mar 16, 2022	95.57	99.63	89.67	99.27	99.27	154,800
Mar 15, 2022	94.28	94.70	91.95	94.40	94.40	78,700
Mar 14, 2022	94.84	94.84	91.90	93.49	93.49	87,500
Mar 11, 2022	92.86	94.17	92.68	94.00	94.00	58,900
Mar 10, 2022	91.16	93.07	90.45	92.61	92.61	54,600
Mar 09, 2022	92.95	93.80	91.21	92.84	92.84	60,100
Mar 08, 2022	90.36	92.24	89.20	91.25	91.25	129,500
Mar 07, 2022	91.54	91.73	89.33	89.51	89.51	90,900
Mar 04, 2022	91.22	92.01	89.28	91.66	91.66	79,300
Mar 03, 2022	92.94	92.94	90.12	92.34	92.34	103,400
Mar 02, 2022	89.68	93.16	89.68	92.37	92.37	86,400
Mar 01, 2022	90.05	90.47	87.72	88.63	88.63	245,300
Feb 28, 2022	91.18	91.71	89.06	89.75	89.75	114,900
Feb 25, 2022	91.41	92.77	89.86	91.90	91.90	107,800
Feb 24, 2022	82.73	90.90	82.73	90.70	90.70	218,700
Feb 23, 2022	87.93	89.33	84.91	85.91	85.91	184,000
Feb 22, 2022	94.81	94.85	87.25	87.66	87.66	184,900
Feb 18, 2022	95.64	96.82	94.77	95.40	95.40	51,500
Feb 17, 2022	97.05	98.34	94.72	95.73	95.73	60,400
Feb 16, 2022	94.99	99.24	94.99	98.24	98.24	81,900
Feb 15, 2022	93.65	95.69	93.63	95.68	95.68	116,600
Feb 14, 2022	91.54	93.21	91.02	92.31	92.31	57,100
Feb 11, 2022	93.07	95.13	91.47	92.00	92.00	49,200
Feb 10, 2022	92.49	94.62	92.24	93.04	93.04	92,400
Feb 09, 2022	93.84	94.90	93.79	94.40	94.40	71,200
Feb 08, 2022	91.32	93.55	91.32	92.62	92.62	52,700
Feb 07, 2022	89.91	91.62	89.76	91.02	91.02	86,000
Feb 04, 2022	90.55	91.52	89.43	90.17	90.17	44,000
Feb 03, 2022	91.66	93.10	90.45	90.75	90.75	57,100
Feb 02, 2022	94.87	95.00	91.88	92.57	92.57	69,900
Feb 01, 2022	94.48	95.27	93.03	94.90	94.90	99,600
Jan 31, 2022	90.61	94.63	90.25	94.03	94.03	206,300
Jan 28, 2022	89.50	91.39	87.84	91.23	91.23	96,400
Jan 27, 2022	90.31	92.20	88.26	89.22	89.22	118,100
Jan 26, 2022	91.69	92.61	87.57	89.49	89.49	84,400
Jan 25, 2022	90.08	90.75	86.27	89.99	89.99	147,500
Jan 24, 2022	87.94	92.07	86.15	91.69	91.69	139,700
Jan 21, 2022	90.11	93.12	88.07	89.29	89.29	163,300
Jan 20, 2022	93.25	95.22	90.69	91.13	91.13	98,800
Jan 19, 2022	97.19	97.54	91.75	92.35	92.35	233,000
Jan 18, 2022	95.88	97.73	94.48	97.28	97.28	141,800
Jan 14, 2022	97.44	99.09	96.15	97.53	97.53	101,600
Jan 13, 2022	99.63	101.22	98.46	99.03	99.03	78,000
Jan 12, 2022	102.06	102.36	99.25	99.50	99.50	76,400
Jan 11, 2022	102.75	102.75	98.77	101.07	101.07	127,300
Jan 10, 2022	101.75	102.75	99.50	102.38	102.38	93,500
Jan 07, 2022	104.45	105.87	102.01	102.01	102.01	81,900
Jan 06, 2022	105.12	107.20	103.79	105.25	105.25	86,000
Jan 05, 2022	110.72	111.88	104.21	104.59	104.59	76,100
Jan 04, 2022	109.09	111.74	109.09	110.25	110.25	83,800
Jan 03, 2022	110.66	112.11	108.35	108.96	108.96	82,900
Dec 31, 2021	107.92	111.28	107.92	110.55	110.55	74,800
Dec 30, 2021	107.80	108.68	107.26	107.59	107.59	108,200
Dec 29, 2021	107.48	108.45	106.56	107.69	107.69	55,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil112.70+0.49(+0.44%)

Gold1,845.10+3.90(+0.21%)

MYR Group Inc. (MYRG)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
112.70
+0.49(+0.44%)

Gold
1,845.10
+3.90(+0.21%)