Advertisement
Advertisement
U.S. markets open in 2 hours 28 minutes
Advertisement
Advertisement
Advertisement
Advertisement

MYR Group Inc. (MYRG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
91.69+2.40 (+2.69%)
At close: 04:00PM EST
91.69 0.00 (0.00%)
After hours: 04:01PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Dec 28, 2021107.62108.84106.89107.52107.5257,200
Dec 27, 2021106.93107.73105.74107.62107.62110,700
Dec 23, 2021107.00107.87105.98106.93106.9340,100
Dec 22, 2021104.80106.60104.66106.50106.5073,000
Dec 21, 2021104.12105.00103.05104.86104.8660,600
Dec 20, 2021100.80102.7799.01102.22102.22119,400
Dec 17, 2021102.51103.9899.87102.04102.04506,900
Dec 16, 2021106.35107.29102.64103.29103.2974,400
Dec 15, 2021104.80106.52102.38106.01106.0194,800
Dec 14, 2021105.26106.96103.42104.38104.3897,500
Dec 13, 2021110.00110.00106.60107.05107.0581,200
Dec 10, 2021110.95110.98108.02108.96108.9677,600
Dec 09, 2021111.93111.98110.05110.35110.3564,500
Dec 08, 2021113.33113.67111.00113.40113.4054,000
Dec 07, 2021112.19113.51110.85112.37112.3766,900
Dec 06, 2021112.40112.40109.21110.29110.2996,800
Dec 03, 2021112.48113.58108.02110.87110.87100,800
Dec 02, 2021109.71112.98108.86111.99111.99117,800
Dec 01, 2021113.59114.73109.02109.02109.0297,300
Nov 30, 2021115.28115.39110.40110.71110.71176,300
Nov 29, 2021117.98119.39115.30116.47116.4794,500
Nov 26, 2021117.59119.30114.15116.36116.3688,600
Nov 24, 2021118.51121.22116.03121.12121.1279,200
Nov 23, 2021118.98120.83117.61120.13120.13112,100
Nov 22, 2021117.44120.87117.22118.55118.5594,700
Nov 19, 2021113.94118.04113.94117.13117.1383,000
Nov 18, 2021113.53115.17112.63114.88114.8896,600
Nov 17, 2021116.16116.46112.26113.53113.53114,000
Nov 16, 2021114.69116.95114.01116.95116.9590,200
Nov 15, 2021114.91114.91111.80113.96113.9690,600
Nov 12, 2021111.51114.32110.34114.11114.1185,100
Nov 11, 2021109.90111.95108.83111.07111.0796,500
Nov 10, 2021111.57112.00107.92109.40109.40105,200
Nov 09, 2021113.82114.35111.69112.37112.3757,500
Nov 08, 2021114.15116.30113.21113.90113.90115,700
Nov 05, 2021108.12112.43107.86112.22112.22121,100
Nov 04, 2021108.12110.31106.02106.86106.8698,100
Nov 03, 2021105.62109.00102.39108.13108.13136,100
Nov 02, 2021105.58106.68103.71106.02106.0283,000
Nov 01, 2021103.10106.77102.95105.27105.27105,900
Oct 29, 2021103.92106.15101.16102.15102.15129,900
Oct 28, 2021105.45106.1697.67103.92103.92319,600
Oct 27, 2021110.13110.69105.05105.45105.45142,300
Oct 26, 2021111.48112.89110.03110.13110.1374,300
Oct 25, 2021109.78111.25109.19110.75110.7591,000
Oct 22, 2021106.08110.88106.06110.02110.02156,800
Oct 21, 2021105.75107.05104.07106.44106.44148,000
Oct 20, 2021102.71103.79101.15103.18103.1846,600
Oct 19, 2021104.00104.00102.19102.61102.6142,000
Oct 18, 2021104.23105.00103.02103.12103.1250,900
Oct 15, 2021107.10107.80105.04105.07105.07114,400
Oct 14, 2021104.75107.28104.70105.77105.7787,000
Oct 13, 2021102.77104.36102.21103.35103.3554,400
Oct 12, 2021103.10104.05102.41102.70102.7039,900
Oct 11, 2021104.78105.30102.43102.55102.5542,200
Oct 08, 2021104.34105.30103.30104.48104.4842,900
Oct 07, 2021103.23105.68101.51104.62104.62167,900
Oct 06, 2021101.28102.8599.87102.38102.3882,500
Oct 05, 2021101.36103.24100.82102.62102.6271,300
Oct 04, 2021102.23102.8399.58100.72100.7270,800
Oct 01, 2021100.59102.5998.53102.08102.08116,000
Sep 30, 2021102.50103.3599.5099.5099.50101,100
Sep 29, 2021102.08103.06100.51101.51101.51250,600
Sep 28, 2021103.28103.28100.25101.33101.3381,200
Sep 27, 2021101.64103.94101.64103.23103.2369,300
Sep 24, 202199.31102.5197.86101.61101.6182,000
Sep 23, 202198.60101.3597.0499.9399.9399,500
Sep 22, 202198.4599.5297.3798.0998.0982,100
Sep 21, 2021103.08103.0897.7498.0098.0082,300
Sep 20, 2021100.33102.4195.27102.08102.08149,600
Sep 17, 2021103.89104.50101.36103.12103.12234,700
Sep 16, 2021105.48105.97103.94104.05104.0555,200
Sep 15, 2021102.38106.00102.02105.57105.5782,900
Sep 14, 2021105.60105.95102.40102.68102.6897,000
Sep 13, 2021107.48107.48104.33105.45105.4581,200
Sep 10, 2021107.94108.98106.53106.94106.94106,400
Sep 09, 2021108.85109.50107.50107.50107.5084,100
Sep 08, 2021108.64109.59106.33108.90108.9088,500
Sep 07, 2021109.38109.73108.46108.98108.9870,200
Sep 03, 2021108.78110.59108.00109.79109.79100,800
Sep 02, 2021105.00109.98104.50108.78108.78124,300
Sep 01, 2021104.19104.74103.00104.10104.1064,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement