U.S. Markets open in 6 hrs 57 mins

MYR Group Inc. (MYRG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.60+0.54 (+1.54%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2020------
Sep 23, 202035.0136.0935.0135.6035.60102,300
Sep 22, 202034.3635.1934.1135.0635.0646,100
Sep 21, 202035.0535.3533.6834.2234.2281,300
Sep 18, 202036.5436.6935.0535.8435.84235,300
Sep 17, 202035.8737.4435.7036.5436.5474,900
Sep 16, 202035.3536.5735.3536.3436.3468,800
Sep 15, 202035.6435.7035.0935.2235.2235,700
Sep 14, 202035.9036.9634.8035.4635.4652,900
Sep 11, 202035.4735.9735.1735.4835.4861,000
Sep 10, 202036.5236.5234.9135.3035.3066,100
Sep 09, 202036.5136.8436.0536.3136.3142,200
Sep 08, 202037.2437.2436.0336.0436.0454,700
Sep 04, 202038.1539.1336.8637.3437.3479,800
Sep 03, 202039.3639.3637.4237.5737.5747,700
Sep 02, 202038.8739.7138.8239.3639.3656,300
Sep 01, 202038.5539.0238.2238.9338.9363,700
Aug 31, 202037.8039.2337.4238.8138.81136,000
Aug 28, 202038.0838.1437.3537.9037.9062,500
Aug 27, 202037.5638.1437.2337.8137.8141,500
Aug 26, 202037.7937.7936.9437.3737.3762,200
Aug 25, 202037.7337.9236.9537.5937.5948,600
Aug 24, 202037.5337.7936.9137.5237.5258,100
Aug 21, 202037.3137.4136.6737.0437.04116,500
Aug 20, 202037.2337.7837.1337.4937.4935,700
Aug 19, 202037.7938.3837.3337.7637.7661,500
Aug 18, 202039.0039.0037.4337.6337.6356,100
Aug 17, 202038.6339.9738.4639.0439.0469,900
Aug 14, 202038.3038.8037.8038.4638.4658,900
Aug 13, 202038.3238.7037.9038.3138.3170,000
Aug 12, 202039.3239.8638.3338.6938.6944,800
Aug 11, 202038.9539.6938.5038.7538.75102,400
Aug 10, 202038.1639.9438.1638.8738.87140,500
Aug 07, 202037.1138.1035.9338.1038.1068,500
Aug 06, 202037.0337.6936.9237.0837.0878,600
Aug 05, 202037.5537.7236.5736.9436.9490,700
Aug 04, 202037.5937.8536.8136.9636.96110,900
Aug 03, 202036.5038.4135.9337.5537.5584,400
Jul 31, 202038.0038.0035.7536.6736.67145,700
Jul 30, 202034.1738.8533.9038.2338.23209,700
Jul 29, 202032.4133.7932.4133.5033.5075,400
Jul 28, 202032.1833.0632.1732.4032.4050,900
Jul 27, 202031.7932.8231.2732.4532.4564,100
Jul 24, 202032.6732.7531.7531.7831.7847,500
Jul 23, 202032.6833.1332.3232.6732.67110,800
Jul 22, 202033.3233.3232.5632.7032.7062,500
Jul 21, 202032.9033.4532.9033.2333.2336,000
Jul 20, 202032.8532.8532.1132.4232.4268,800
Jul 17, 202032.4033.2632.3533.0933.0964,900
Jul 16, 202032.0232.5931.5032.4732.4787,100
Jul 15, 202031.2632.3030.8432.1132.1196,100
Jul 14, 202030.3430.7729.6030.4030.4092,300
Jul 13, 202030.2130.9129.7430.1730.1768,300
Jul 10, 202029.0230.0528.7529.8229.8235,700
Jul 09, 202029.8029.8928.5428.8528.8573,700
Jul 08, 202030.5630.7529.5529.8929.8978,700
Jul 07, 202031.5131.7530.2630.7230.72103,000
Jul 06, 202032.4632.5431.3831.7231.7255,500
Jul 02, 202032.1032.8231.7132.1232.12103,600
Jul 01, 202032.2232.2231.1131.2731.2775,000
Jun 30, 202031.1831.9831.0631.9131.91100,400
Jun 29, 202030.0931.3729.9631.2531.25150,200
Jun 26, 202029.2629.8328.6029.4729.47236,300
Jun 25, 202028.2129.6928.2129.6429.6474,700
Jun 24, 202028.8729.1328.3728.5628.5690,300
Jun 23, 202029.4929.7529.3529.4029.4080,900
Jun 22, 202029.4329.4328.4328.9928.9971,300
Jun 19, 202029.7429.8429.3829.6829.68157,800
Jun 18, 202028.9629.7128.8729.3629.3648,600
Jun 17, 202030.3830.6929.1929.3729.3751,900
Jun 16, 202029.9830.8229.6130.2330.2381,300
Jun 15, 202027.3229.1826.8228.5828.5886,500
Jun 12, 202029.2729.3027.4628.2828.2866,500
Jun 11, 202029.4229.9327.8727.9027.9091,200
Jun 10, 202032.0332.0330.9731.0931.09117,300
Jun 09, 202032.6032.7831.5932.0232.0279,200
Jun 08, 202033.2433.8633.1133.2933.2998,900
Jun 05, 202032.2233.3831.5032.6832.68106,500
Jun 04, 202030.2631.2329.7530.9230.9292,500
Jun 03, 202029.8231.1029.7530.5430.5470,500
Jun 02, 202028.6029.7228.1029.5729.5759,400
Jun 01, 202028.8629.1028.2428.3528.35114,900
May 29, 202027.8829.3327.8828.8128.81109,200
May 28, 202028.8928.9327.6928.2928.29118,200
May 27, 202028.7928.8827.4628.5828.58122,800
May 26, 202027.6428.1527.1728.1128.1174,900
May 22, 202026.4526.5825.9326.5526.5539,700
May 21, 202026.4626.8926.1626.4626.4658,900
May 20, 202026.2926.9926.1226.5726.57106,600
May 19, 202026.5627.1225.8225.9125.9198,500
May 18, 202025.1027.0224.7226.8626.8698,700
May 15, 202023.8124.9223.5024.3324.33111,300
May 14, 202023.8324.6222.8024.0724.0799,200
May 13, 202024.6224.9023.5924.4624.46113,800
May 12, 202026.2526.5524.7524.8124.81118,100
May 11, 202026.6227.0025.8526.3326.3392,700
May 08, 202026.8127.4626.4527.1027.10110,400
May 07, 202026.2026.7926.0326.3526.3581,200
May 06, 202026.9926.9925.7725.8825.88100,500
May 05, 202027.9828.8526.3626.5926.59124,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...