Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

MYR Group Inc. (MYRG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
87.11+0.44 (+0.51%)
At close: 04:00PM EDT
87.11 +0.02 (+0.02%)
After hours: 04:03PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202286.9687.5485.3287.1187.1199,300
May 19, 202284.7587.5484.7586.6786.67123,100
May 18, 202285.2289.0284.9585.2185.21147,800
May 17, 202286.0886.8284.9785.3785.3775,800
May 16, 202284.4786.1383.2985.0585.0598,100
May 13, 202284.4285.5183.5584.4884.48126,300
May 12, 202283.0884.4581.6684.1084.10112,900
May 11, 202283.4085.7283.3283.6883.68120,300
May 10, 202282.8184.5381.5883.6683.66148,800
May 09, 202282.3583.4080.7582.1182.11137,600
May 06, 202282.2884.7880.2683.5883.58129,300
May 05, 202279.1882.5279.0682.2882.28148,800
May 04, 202277.2579.4377.0079.1679.16101,500
May 03, 202276.6878.0676.3577.1077.10108,800
May 02, 202278.7579.4574.7777.1677.16140,600
Apr 29, 202281.3181.4678.6579.0979.09150,800
Apr 28, 202288.5288.5279.5182.2282.22157,200
Apr 27, 202287.4388.7384.7685.4185.41109,300
Apr 26, 202288.6289.0486.0287.1187.1175,700
Apr 25, 202287.8189.6485.7588.7688.7696,600
Apr 22, 202291.1592.1388.4588.7488.7474,300
Apr 21, 202294.1494.3091.3192.0192.01127,600
Apr 20, 202292.3194.2191.8593.2193.2178,000
Apr 19, 202290.6892.8190.6891.6791.6748,400
Apr 18, 202290.1691.0990.1291.0391.0386,700
Apr 14, 202291.0391.6789.8290.0290.0293,800
Apr 13, 202289.6791.7089.6790.7990.7964,000
Apr 12, 202289.0091.0788.9589.3789.3765,500
Apr 11, 202288.6189.7787.9788.3788.3759,800
Apr 08, 202290.0590.8988.4488.5388.5367,200
Apr 07, 202288.7590.4088.3590.0190.0181,500
Apr 06, 202289.0591.1987.9388.7188.7191,300
Apr 05, 202292.1992.1989.8390.0290.0264,900
Apr 04, 202295.2596.2491.6492.0192.0171,300
Apr 01, 202294.0595.9893.8695.2495.2476,300
Mar 31, 202295.7496.1893.5894.0494.04120,900
Mar 30, 202297.6798.7295.0795.5595.5586,500
Mar 29, 202298.5399.7997.1397.1497.1487,600
Mar 28, 202299.4099.4097.3297.5097.50102,500
Mar 25, 202299.96100.4398.4299.7899.7858,000
Mar 24, 202299.7099.9098.0599.6399.6344,400
Mar 23, 2022101.48102.0399.1799.2299.2247,700
Mar 22, 2022101.92102.00100.41101.70101.7060,300
Mar 21, 2022101.00101.68100.00101.28101.2890,200
Mar 18, 202299.77101.6098.39100.77100.77154,300
Mar 17, 202299.36101.7598.88100.62100.6275,100
Mar 16, 202295.5799.6389.6799.2799.27154,800
Mar 15, 202294.2894.7091.9594.4094.4078,700
Mar 14, 202294.8494.8491.9093.4993.4987,500
Mar 11, 202292.8694.1792.6894.0094.0058,900
Mar 10, 202291.1693.0790.4592.6192.6154,600
Mar 09, 202292.9593.8091.2192.8492.8460,100
Mar 08, 202290.3692.2489.2091.2591.25129,500
Mar 07, 202291.5491.7389.3389.5189.5190,900
Mar 04, 202291.2292.0189.2891.6691.6679,300
Mar 03, 202292.9492.9490.1292.3492.34103,400
Mar 02, 202289.6893.1689.6892.3792.3786,400
Mar 01, 202290.0590.4787.7288.6388.63245,300
Feb 28, 202291.1891.7189.0689.7589.75114,900
Feb 25, 202291.4192.7789.8691.9091.90107,800
Feb 24, 202282.7390.9082.7390.7090.70218,700
Feb 23, 202287.9389.3384.9185.9185.91184,000
Feb 22, 202294.8194.8587.2587.6687.66184,900
Feb 18, 202295.6496.8294.7795.4095.4051,500
Feb 17, 202297.0598.3494.7295.7395.7360,400
Feb 16, 202294.9999.2494.9998.2498.2481,900
Feb 15, 202293.6595.6993.6395.6895.68116,600
Feb 14, 202291.5493.2191.0292.3192.3157,100
Feb 11, 202293.0795.1391.4792.0092.0049,200
Feb 10, 202292.4994.6292.2493.0493.0492,400
Feb 09, 202293.8494.9093.7994.4094.4071,200
Feb 08, 202291.3293.5591.3292.6292.6252,700
Feb 07, 202289.9191.6289.7691.0291.0286,000
Feb 04, 202290.5591.5289.4390.1790.1744,000
Feb 03, 202291.6693.1090.4590.7590.7557,100
Feb 02, 202294.8795.0091.8892.5792.5769,900
Feb 01, 202294.4895.2793.0394.9094.9099,600
Jan 31, 202290.6194.6390.2594.0394.03206,300
Jan 28, 202289.5091.3987.8491.2391.2396,400
Jan 27, 202290.3192.2088.2689.2289.22118,100
Jan 26, 202291.6992.6187.5789.4989.4984,400
Jan 25, 202290.0890.7586.2789.9989.99147,500
Jan 24, 202287.9492.0786.1591.6991.69139,700
Jan 21, 202290.1193.1288.0789.2989.29163,300
Jan 20, 202293.2595.2290.6991.1391.1398,800
Jan 19, 202297.1997.5491.7592.3592.35233,000
Jan 18, 202295.8897.7394.4897.2897.28141,800
Jan 14, 202297.4499.0996.1597.5397.53101,600
Jan 13, 202299.63101.2298.4699.0399.0378,000
Jan 12, 2022102.06102.3699.2599.5099.5076,400
Jan 11, 2022102.75102.7598.77101.07101.07127,300
Jan 10, 2022101.75102.7599.50102.38102.3893,500
Jan 07, 2022104.45105.87102.01102.01102.0181,900
Jan 06, 2022105.12107.20103.79105.25105.2586,000
Jan 05, 2022110.72111.88104.21104.59104.5976,100
Jan 04, 2022109.09111.74109.09110.25110.2583,800
Jan 03, 2022110.66112.11108.35108.96108.9682,900
Dec 31, 2021107.92111.28107.92110.55110.5574,800
Dec 30, 2021107.80108.68107.26107.59107.59108,200
Dec 29, 2021107.48108.45106.56107.69107.6955,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement