MYR Group Inc (NQ: MYRG )

131.00 +15.67 (+13.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 36.65 36.74 35.39 35.56 128,683 -0.86(-2.36%)
Nov 29, 2017 35.92 36.76 35.78 36.42 60,399 +0.49(+1.36%)
Nov 28, 2017 34.92 36.13 34.92 35.93 119,684 +1.04(+2.98%)
Nov 27, 2017 34.73 35.55 34.49 34.89 64,947 +0.17(+0.49%)
Nov 24, 2017 34.93 34.95 34.42 34.72 33,250 -0.16(-0.46%)
Nov 22, 2017 34.98 35.55 34.70 34.88 35,254 -0.13(-0.37%)
Nov 21, 2017 34.69 35.67 34.23 35.01 80,129 +0.48(+1.39%)
Nov 20, 2017 33.79 34.55 33.79 34.53 89,335 +0.75(+2.22%)
Nov 17, 2017 33.23 34.00 32.94 33.78 70,534 +0.31(+0.93%)
Nov 16, 2017 32.34 33.74 31.98 33.47 201,012 +1.29(+4.01%)
Nov 15, 2017 32.29 32.56 32.03 32.18 62,009 -0.29(-0.89%)
Nov 14, 2017 32.66 33.20 32.11 32.47 99,839 -0.51(-1.55%)
Nov 13, 2017 33.58 34.00 32.63 32.98 91,225 -0.61(-1.82%)
Nov 10, 2017 34.47 35.03 33.32 33.59 115,918 -1.19(-3.42%)
Nov 09, 2017 32.92 35.38 32.59 34.78 416,517 +1.55(+4.66%)
Nov 08, 2017 32.95 33.66 32.26 33.23 188,698 +0.04(+0.12%)
Nov 07, 2017 33.43 33.44 32.52 33.19 113,859 -0.25(-0.75%)
Nov 06, 2017 32.18 33.53 31.60 33.44 122,508 +1.53(+4.79%)
Nov 03, 2017 30.11 32.39 30.00 31.91 136,154 +1.75(+5.80%)
Nov 02, 2017 32.00 32.00 29.05 30.16 381,053 -1.20(-3.83%)
Nov 01, 2017 32.17 32.17 30.95 31.36 144,790 -0.53(-1.66%)
Oct 31, 2017 31.38 32.35 31.01 31.89 104,143 +0.66(+2.11%)
Oct 30, 2017 31.70 31.70 30.96 31.23 73,908 -0.61(-1.92%)
Oct 27, 2017 31.27 31.87 30.82 31.84 89,504 +0.60(+1.92%)
Oct 26, 2017 30.91 31.49 30.91 31.24 53,073 +0.49(+1.59%)
Oct 25, 2017 30.23 31.08 29.93 30.75 60,665 +0.14(+0.46%)
Oct 24, 2017 30.50 30.89 30.00 30.61 64,043 +0.16(+0.53%)
Oct 23, 2017 30.60 30.86 30.15 30.45 52,304 -0.05(-0.16%)
Oct 20, 2017 30.70 30.70 30.38 30.50 63,050 +0.01(+0.03%)
Oct 19, 2017 30.80 30.80 29.96 30.49 97,372 -0.43(-1.39%)
Oct 18, 2017 30.54 31.27 30.28 30.92 302,376 +0.39(+1.28%)
Oct 17, 2017 30.50 30.66 30.19 30.53 90,908 -0.04(-0.13%)
Oct 16, 2017 30.59 31.09 30.41 30.57 69,992 +0.12(+0.39%)
Oct 13, 2017 30.28 30.63 29.95 30.45 141,903 +0.21(+0.69%)
Oct 12, 2017 30.22 30.34 29.57 30.24 77,557 +0.00(+0.00%)
Oct 11, 2017 30.37 30.45 30.09 30.24 105,239 -0.06(-0.20%)
Oct 10, 2017 30.03 30.54 29.90 30.30 105,847 +0.33(+1.10%)
Oct 09, 2017 29.80 30.09 29.56 29.97 102,532 +0.34(+1.15%)
Oct 06, 2017 29.79 30.14 29.53 29.63 217,403 -0.37(-1.23%)
Oct 05, 2017 29.69 30.08 29.45 30.00 105,587 +0.40(+1.35%)
Oct 04, 2017 29.80 29.81 29.39 29.60 210,927 -0.12(-0.40%)
Oct 03, 2017 29.56 29.79 29.27 29.72 147,513 +0.15(+0.51%)
Oct 02, 2017 29.05 29.98 29.05 29.57 167,451 +0.43(+1.48%)
Sep 29, 2017 28.91 29.32 28.71 29.14 87,853 +0.24(+0.83%)
Sep 28, 2017 28.98 29.22 28.55 28.90 110,331 -0.07(-0.24%)
Sep 27, 2017 28.12 29.10 28.05 28.97 97,500 +0.94(+3.35%)
Sep 26, 2017 27.61 28.25 27.61 28.03 69,211 +0.48(+1.74%)
Sep 25, 2017 27.38 27.73 27.38 27.55 96,044 +0.24(+0.88%)
Sep 22, 2017 26.76 27.55 26.03 27.31 82,909 +0.54(+2.02%)
Sep 21, 2017 26.80 27.24 26.57 26.77 81,371 -0.04(-0.15%)
Sep 20, 2017 26.74 27.11 26.47 26.81 57,520 +0.06(+0.22%)
Sep 19, 2017 26.82 27.06 26.61 26.75 63,967 -0.07(-0.26%)
Sep 18, 2017 26.90 27.38 26.75 26.82 61,851 -0.09(-0.33%)
Sep 15, 2017 27.02 27.12 26.47 26.91 172,796 -0.02(-0.07%)
Sep 14, 2017 26.74 27.35 26.36 26.93 91,083 +0.18(+0.67%)
Sep 13, 2017 26.84 27.15 26.43 26.75 118,759 -0.21(-0.78%)
Sep 12, 2017 25.96 27.18 25.52 26.96 210,620 +1.01(+3.89%)
Sep 11, 2017 26.21 26.21 25.58 25.95 108,837 -0.07(-0.27%)
Sep 08, 2017 24.35 26.30 24.35 26.02 167,875 +1.71(+7.03%)
Sep 07, 2017 25.69 26.25 24.13 24.31 172,305 -1.34(-5.22%)
Sep 06, 2017 25.56 25.96 25.15 25.65 152,082 -0.11(-0.43%)
Sep 05, 2017 25.66 25.99 25.56 25.76 104,306 +0.10(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.