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 (%)
Sep 30, 2021 102.50 103.35 99.50 99.50 101,134 -2.01(-1.98%)
Sep 29, 2021 102.08 103.06 100.51 101.51 250,600 +0.18(+0.18%)
Sep 28, 2021 103.28 103.28 100.25 101.33 81,179 -1.90(-1.84%)
Sep 27, 2021 101.64 103.94 101.64 103.23 69,265 +1.62(+1.59%)
Sep 24, 2021 99.31 102.51 97.86 101.61 81,959 +1.68(+1.68%)
Sep 23, 2021 98.60 101.35 97.03 99.93 99,476 +1.84(+1.88%)
Sep 22, 2021 98.45 99.52 97.37 98.09 82,121 +0.09(+0.09%)
Sep 21, 2021 103.08 103.08 97.74 98.00 82,323 -4.08(-4.00%)
Sep 20, 2021 100.33 102.41 95.27 102.08 149,614 -1.04(-1.01%)
Sep 17, 2021 103.89 104.50 101.36 103.12 234,664 -0.93(-0.89%)
Sep 16, 2021 105.48 105.97 103.94 104.05 55,200 -1.52(-1.44%)
Sep 15, 2021 102.38 106.00 102.02 105.57 82,881 +2.89(+2.81%)
Sep 14, 2021 105.60 105.95 102.40 102.68 96,969 -2.77(-2.63%)
Sep 13, 2021 107.48 107.48 104.33 105.45 81,166 -1.49(-1.39%)
Sep 10, 2021 107.94 108.98 106.53 106.94 106,522 -0.56(-0.52%)
Sep 09, 2021 108.85 109.50 107.50 107.50 84,103 -1.40(-1.29%)
Sep 08, 2021 108.64 109.59 106.33 108.90 88,545 -0.08(-0.07%)
Sep 07, 2021 109.38 109.73 108.45 108.98 70,153 -0.81(-0.74%)
Sep 03, 2021 108.78 110.59 108.00 109.79 100,779 +1.01(+0.93%)
Sep 02, 2021 105.00 109.98 104.50 108.78 124,327 +4.68(+4.50%)
Sep 01, 2021 104.19 104.74 103.00 104.10 64,630 +0.09(+0.09%)
Aug 31, 2021 104.46 105.19 103.77 104.01 143,719 -0.30(-0.29%)
Aug 30, 2021 106.46 106.50 103.45 104.31 84,922 -1.14(-1.08%)
Aug 27, 2021 102.38 106.57 102.38 105.45 148,892 +3.65(+3.59%)
Aug 26, 2021 102.15 102.93 100.98 101.80 77,252 -0.04(-0.04%)
Aug 25, 2021 101.34 102.62 100.45 101.84 78,226 +0.65(+0.64%)
Aug 24, 2021 100.16 101.33 100.16 101.19 60,830 +2.02(+2.04%)
Aug 23, 2021 97.70 99.53 97.17 99.17 80,480 +2.57(+2.66%)
Aug 20, 2021 96.43 97.40 95.77 96.60 69,409 +0.10(+0.10%)
Aug 19, 2021 95.93 97.07 94.51 96.50 91,974 -0.26(-0.27%)
Aug 18, 2021 98.20 99.31 96.73 96.76 74,045 -1.57(-1.60%)
Aug 17, 2021 98.85 98.85 96.76 98.33 76,772 -1.02(-1.03%)
Aug 16, 2021 99.83 99.88 98.11 99.35 54,057 -0.18(-0.18%)
Aug 13, 2021 100.80 100.80 98.12 99.53 62,718 -1.29(-1.28%)
Aug 12, 2021 100.93 101.61 99.83 100.82 65,909 +0.07(+0.07%)
Aug 11, 2021 100.45 100.95 99.19 100.75 126,925 +0.42(+0.42%)
Aug 10, 2021 98.53 100.33 98.19 100.33 84,141 +1.80(+1.83%)
Aug 09, 2021 98.30 99.09 96.59 98.53 80,336 +0.22(+0.22%)
Aug 06, 2021 98.75 100.68 98.31 98.31 67,005 +0.34(+0.35%)
Aug 05, 2021 95.80 98.62 95.24 97.97 62,379 +2.50(+2.62%)
Aug 04, 2021 95.37 96.08 94.84 95.47 73,893 -0.76(-0.79%)
Aug 03, 2021 93.99 96.87 93.00 96.23 89,091 +2.57(+2.74%)
Aug 02, 2021 96.00 98.58 93.27 93.66 80,825 -1.97(-2.06%)
Jul 30, 2021 96.97 97.59 94.44 95.63 113,931 -1.53(-1.57%)
Jul 29, 2021 94.65 98.37 90.83 97.16 147,227 +2.51(+2.65%)
Jul 28, 2021 93.89 95.35 92.42 94.65 95,050 +1.49(+1.60%)
Jul 27, 2021 94.29 94.80 92.25 93.16 101,528 -1.43(-1.51%)
Jul 26, 2021 97.00 97.75 93.73 94.59 97,657 -1.80(-1.87%)
Jul 23, 2021 93.18 96.39 92.68 96.39 77,627 +3.86(+4.17%)
Jul 22, 2021 94.09 94.14 91.57 92.53 82,964 -1.55(-1.65%)
Jul 21, 2021 93.56 97.30 93.40 94.08 112,733 +1.41(+1.52%)
Jul 20, 2021 88.80 93.62 88.80 92.67 160,680 +4.48(+5.08%)
Jul 19, 2021 86.15 88.71 85.66 88.19 138,774 -0.12(-0.14%)
Jul 16, 2021 90.37 90.59 88.29 88.31 98,169 -1.64(-1.82%)
Jul 15, 2021 88.73 91.24 88.17 89.95 79,204 +0.51(+0.57%)
Jul 14, 2021 91.11 91.98 88.86 89.44 87,414 -1.48(-1.63%)
Jul 13, 2021 91.30 91.30 89.45 90.92 107,914 -0.53(-0.58%)
Jul 12, 2021 89.80 91.68 88.61 91.45 73,839 +1.27(+1.41%)
Jul 09, 2021 90.25 91.41 89.70 90.18 101,231 +1.19(+1.34%)
Jul 08, 2021 86.79 90.33 86.29 88.99 90,769 -0.17(-0.19%)
Jul 07, 2021 86.81 89.35 86.67 89.16 125,961 +1.65(+1.89%)
Jul 06, 2021 90.75 90.78 86.28 87.51 177,276 -2.74(-3.04%)
Jul 02, 2021 92.71 92.71 89.79 90.25 108,240 -1.92(-2.08%)
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.