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 (%)
Aug 31, 2018 34.77 34.77 34.77 0 +0.07(+0.20%)
Aug 30, 2018 35.08 35.20 34.52 34.70 53,037 -0.47(-1.34%)
Aug 29, 2018 34.73 35.25 34.34 35.17 79,480 +0.41(+1.18%)
Aug 28, 2018 34.68 34.94 34.32 34.76 106,676 +0.07(+0.20%)
Aug 27, 2018 35.11 35.95 34.58 34.69 54,796 -0.37(-1.06%)
Aug 24, 2018 35.14 35.86 34.75 35.06 96,000 -0.06(-0.17%)
Aug 23, 2018 34.77 35.43 34.48 35.12 57,941 +0.34(+0.98%)
Aug 22, 2018 34.69 35.21 34.25 34.78 111,552 +0.07(+0.20%)
Aug 21, 2018 34.80 35.24 34.63 34.71 62,286 -0.10(-0.29%)
Aug 20, 2018 34.90 35.12 34.32 34.81 43,598 +0.01(+0.03%)
Aug 17, 2018 34.09 34.91 33.79 34.80 81,300 +0.62(+1.81%)
Aug 16, 2018 34.07 34.52 33.57 34.18 118,076 +0.30(+0.89%)
Aug 15, 2018 34.71 35.13 33.85 33.88 69,013 -1.20(-3.42%)
Aug 14, 2018 34.81 35.86 34.81 35.08 72,896 +0.36(+1.04%)
Aug 13, 2018 35.81 36.10 34.66 34.72 100,878 -1.21(-3.37%)
Aug 10, 2018 35.91 36.66 35.64 35.93 84,900 -0.17(-0.47%)
Aug 09, 2018 36.35 36.59 35.73 36.10 79,176 -0.32(-0.88%)
Aug 08, 2018 36.32 36.78 36.07 36.42 84,384 +0.20(+0.55%)
Aug 07, 2018 36.16 36.49 35.91 36.22 60,008 +0.05(+0.14%)
Aug 06, 2018 34.99 36.24 34.99 36.17 169,114 +1.07(+3.03%)
Aug 03, 2018 37.84 37.84 34.64 35.10 267,800 -4.26(-10.81%)
Aug 02, 2018 34.51 39.60 34.51 39.36 249,230 +2.57(+6.99%)
Aug 01, 2018 36.87 37.40 36.11 36.79 142,682 -0.10(-0.27%)
Jul 31, 2018 36.27 37.05 35.91 36.89 63,899 +0.77(+2.13%)
Jul 30, 2018 37.11 37.54 36.03 36.12 72,570 -0.92(-2.48%)
Jul 27, 2018 37.03 37.84 36.80 37.04 105,200 +0.15(+0.41%)
Jul 26, 2018 35.76 37.07 35.60 36.89 147,538 +1.12(+3.13%)
Jul 25, 2018 36.24 37.32 35.10 35.77 125,146 -0.48(-1.32%)
Jul 24, 2018 37.24 37.28 36.24 36.25 81,667 -0.98(-2.63%)
Jul 23, 2018 38.19 38.25 36.79 37.23 284,225 -1.13(-2.95%)
Jul 20, 2018 38.52 37.36 38.36 118,012 +0.54(+1.43%)
Jul 19, 2018 37.69 38.08 37.48 37.82 111,399 +0.05(+0.13%)
Jul 18, 2018 38.21 38.30 37.68 37.77 63,695 -0.57(-1.49%)
Jul 17, 2018 38.10 38.52 37.92 38.34 46,597 +0.32(+0.84%)
Jul 16, 2018 38.67 39.46 37.46 38.02 74,064 -0.63(-1.63%)
Jul 13, 2018 38.53 39.38 38.53 38.65 106,482 +0.13(+0.34%)
Jul 12, 2018 38.63 37.37 38.52 136,066 +0.44(+1.16%)
Jul 11, 2018 38.20 38.71 38.00 38.08 107,584 -0.20(-0.52%)
Jul 10, 2018 38.22 39.12 37.98 38.28 158,535 +0.40(+1.06%)
Jul 09, 2018 38.21 38.22 37.70 37.88 40,203 -0.22(-0.58%)
Jul 06, 2018 37.33 38.24 37.30 38.10 76,639 +0.78(+2.09%)
Jul 05, 2018 36.28 37.38 35.90 37.32 131,467 +1.35(+3.75%)
Jul 03, 2018 35.97 35.97 35.97 0 -0.09(-0.25%)
Jul 02, 2018 35.33 36.07 35.14 36.06 65,744 +0.60(+1.69%)
Jun 29, 2018 35.74 35.04 35.46 75,547 +0.35(+1.00%)
Jun 28, 2018 35.45 35.55 35.04 35.11 83,381 -0.41(-1.15%)
Jun 27, 2018 36.05 36.20 35.45 35.52 92,639 -0.50(-1.39%)
Jun 26, 2018 36.26 36.59 35.01 36.02 77,549 -0.14(-0.39%)
Jun 25, 2018 36.07 36.97 35.31 36.16 97,791 -0.12(-0.33%)
Jun 22, 2018 36.18 36.45 35.85 36.28 375,694 +0.30(+0.83%)
Jun 21, 2018 36.33 36.78 35.78 35.98 90,433 -0.36(-0.99%)
Jun 20, 2018 37.55 37.55 36.19 36.34 140,066 -1.07(-2.86%)
Jun 19, 2018 36.80 37.61 36.56 37.41 67,894 +0.35(+0.94%)
Jun 18, 2018 36.32 37.13 36.32 37.06 115,690 +0.57(+1.56%)
Jun 15, 2018 36.80 36.58 36.49 135,218 -0.09(-0.25%)
Jun 14, 2018 37.78 39.02 36.21 36.58 99,305 -1.22(-3.23%)
Jun 13, 2018 38.11 39.58 37.76 37.80 35,746 -0.30(-0.79%)
Jun 12, 2018 38.56 38.98 37.95 38.10 46,185 -0.43(-1.12%)
Jun 11, 2018 39.21 39.30 38.34 38.53 58,431 -0.60(-1.53%)
Jun 08, 2018 39.81 40.13 39.13 39.13 48,612 -0.68(-1.71%)
Jun 07, 2018 40.43 40.81 39.63 39.81 47,999 -0.62(-1.53%)
Jun 06, 2018 40.47 40.62 40.03 40.43 42,755 +0.08(+0.20%)
Jun 05, 2018 39.96 40.41 39.60 40.35 54,719 +0.32(+0.80%)
Jun 04, 2018 39.53 40.34 39.19 40.03 68,490 +0.51(+1.29%)
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.