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 (%)
Mar 31, 2014 25.28 25.43 24.88 25.32 186,793 +0.23(+0.92%)
Mar 28, 2014 25.20 25.85 25.03 25.09 46,990 -0.14(-0.55%)
Mar 27, 2014 24.69 25.26 24.69 25.23 102,238 +0.52(+2.10%)
Mar 26, 2014 25.40 25.76 24.60 24.71 101,791 -0.43(-1.71%)
Mar 25, 2014 24.93 25.19 24.65 25.14 164,493 +0.42(+1.70%)
Mar 24, 2014 25.35 25.35 24.58 24.72 110,923 -0.66(-2.60%)
Mar 21, 2014 25.23 25.81 25.23 25.38 107,315 +0.33(+1.32%)
Mar 20, 2014 24.90 25.33 24.88 25.05 45,918 +0.20(+0.80%)
Mar 19, 2014 25.22 25.30 24.67 24.85 48,764 -0.48(-1.89%)
Mar 18, 2014 24.84 25.33 24.79 25.33 47,453 +0.57(+2.30%)
Mar 17, 2014 24.88 25.25 24.68 24.76 53,849 -0.03(-0.12%)
Mar 14, 2014 24.65 24.87 24.36 24.79 57,747 +0.14(+0.57%)
Mar 13, 2014 25.09 25.38 24.36 24.65 77,676 -0.27(-1.08%)
Mar 12, 2014 24.54 24.93 24.38 24.92 108,937 +0.33(+1.34%)
Mar 11, 2014 24.77 25.02 24.21 24.59 102,734 -0.07(-0.28%)
Mar 10, 2014 24.58 24.95 24.27 24.66 125,724 -0.06(-0.24%)
Mar 07, 2014 24.30 24.78 23.86 24.72 111,450 +0.67(+2.79%)
Mar 06, 2014 25.50 25.50 22.23 24.05 425,932 -0.49(-2.00%)
Mar 05, 2014 23.91 24.83 23.91 24.54 173,793 +0.72(+3.02%)
Mar 04, 2014 23.61 24.06 23.54 23.82 136,136 +0.50(+2.14%)
Mar 03, 2014 23.15 23.49 22.88 23.32 43,628 +0.05(+0.21%)
Feb 28, 2014 22.94 23.54 22.94 23.27 75,930 +0.39(+1.70%)
Feb 27, 2014 23.34 23.38 22.76 22.88 113,873 -0.46(-1.97%)
Feb 26, 2014 23.03 23.73 22.76 23.34 80,480 +0.40(+1.74%)
Feb 25, 2014 23.16 23.46 22.75 22.94 79,457 -0.29(-1.25%)
Feb 24, 2014 23.75 23.75 23.14 23.23 112,669 -0.29(-1.23%)
Feb 21, 2014 23.99 24.10 23.36 23.52 115,570 -0.34(-1.42%)
Feb 20, 2014 23.53 23.95 22.90 23.86 78,052 +0.26(+1.10%)
Feb 19, 2014 23.65 23.97 23.48 23.60 70,974 -0.08(-0.34%)
Feb 18, 2014 23.43 23.81 22.19 23.68 107,752 +0.31(+1.33%)
Feb 14, 2014 23.76 23.37 23.37 23.37 75,900 -0.37(-1.56%)
Feb 13, 2014 23.35 23.87 23.11 23.74 72,346 +0.29(+1.24%)
Feb 12, 2014 23.56 23.56 22.92 23.45 147,782 -0.21(-0.89%)
Feb 11, 2014 23.11 23.96 23.05 23.66 119,754 +0.56(+2.42%)
Feb 10, 2014 23.29 23.95 22.67 23.10 49,655 -0.15(-0.65%)
Feb 07, 2014 22.67 23.40 22.67 23.25 77,343 +0.65(+2.88%)
Feb 06, 2014 22.90 22.90 22.51 22.60 94,843 -0.30(-1.31%)
Feb 05, 2014 23.59 23.97 22.52 22.90 88,383 -0.77(-3.25%)
Feb 04, 2014 23.95 24.00 23.54 23.67 56,743 -0.14(-0.59%)
Feb 03, 2014 24.91 25.09 23.46 23.81 68,583 -1.26(-5.03%)
Jan 31, 2014 25.12 25.54 24.99 25.07 58,510 -0.51(-1.99%)
Jan 30, 2014 25.14 25.72 24.73 25.58 107,971 +0.69(+2.77%)
Jan 29, 2014 24.92 25.13 24.40 24.89 137,323 -0.26(-1.03%)
Jan 28, 2014 24.83 25.16 24.67 25.15 61,066 +0.29(+1.17%)
Jan 27, 2014 25.01 25.22 24.45 24.86 53,469 -0.16(-0.64%)
Jan 24, 2014 25.56 25.77 24.67 25.02 74,411 -0.67(-2.61%)
Jan 23, 2014 25.48 25.76 25.28 25.69 76,155 +0.16(+0.63%)
Jan 22, 2014 25.03 25.63 24.97 25.53 66,926 +0.59(+2.37%)
Jan 21, 2014 24.92 25.23 24.74 24.94 53,123 +0.14(+0.56%)
Jan 17, 2014 24.50 24.80 24.80 24.80 60,400 +0.20(+0.81%)
Jan 16, 2014 24.63 24.86 24.36 24.60 64,809 -0.04(-0.16%)
Jan 15, 2014 24.58 24.86 24.50 24.64 59,729 +0.06(+0.24%)
Jan 14, 2014 24.53 24.85 24.35 24.58 47,903 +0.10(+0.41%)
Jan 13, 2014 24.50 24.77 24.26 24.48 48,359 -0.16(-0.65%)
Jan 10, 2014 24.53 24.88 24.41 24.64 136,481 +0.16(+0.65%)
Jan 09, 2014 24.09 24.55 24.09 24.48 75,460 +0.41(+1.70%)
Jan 08, 2014 24.76 24.76 24.01 24.07 90,390 -0.71(-2.87%)
Jan 07, 2014 24.69 25.13 24.41 24.78 67,053 +0.13(+0.53%)
Jan 06, 2014 24.91 25.18 24.37 24.65 81,228 -0.09(-0.36%)
Jan 03, 2014 24.71 24.82 23.37 24.74 79,038 +0.03(+0.12%)
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.