MYR Group Inc (NQ: MYRG )

140.12 +1.60 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 139.28 142.29 138.26 138.52 152,131 -1.26(-0.90%)
Jun 18, 2024 140.31 140.75 139.01 139.78 190,612 -0.29(-0.21%)
Jun 17, 2024 138.98 140.89 138.16 140.07 125,388 +1.01(+0.73%)
Jun 14, 2024 140.84 140.84 137.49 139.06 206,492 -3.56(-2.50%)
Jun 13, 2024 145.79 145.79 141.47 142.62 143,448 -4.01(-2.73%)
Jun 12, 2024 148.90 150.59 146.02 146.63 160,708 +0.86(+0.59%)
Jun 11, 2024 147.12 147.12 144.96 145.77 92,578 -1.98(-1.34%)
Jun 10, 2024 146.39 148.00 145.48 147.75 83,135 -0.14(-0.09%)
Jun 07, 2024 150.37 151.43 146.65 147.89 60,597 -2.98(-1.98%)
Jun 06, 2024 152.00 153.28 150.58 150.87 92,675 -1.76(-1.15%)
Jun 05, 2024 150.00 153.04 148.18 152.63 107,959 +3.37(+2.26%)
Jun 04, 2024 152.40 152.40 145.95 149.26 135,420 -4.27(-2.78%)
Jun 03, 2024 156.82 157.55 150.01 153.53 69,213 -1.53(-0.99%)
May 31, 2024 157.90 158.52 152.56 155.06 63,912 -2.65(-1.68%)
May 30, 2024 157.91 159.91 157.46 157.71 50,093 +0.50(+0.32%)
May 29, 2024 154.95 157.76 154.04 157.21 66,097 +0.28(+0.18%)
May 28, 2024 160.00 160.00 155.98 156.93 51,560 -2.39(-1.50%)
May 24, 2024 155.93 159.87 155.93 159.32 44,295 +4.65(+3.01%)
May 23, 2024 158.83 159.36 154.18 154.67 66,072 -2.95(-1.87%)
May 22, 2024 158.37 159.69 155.78 157.62 117,106 -0.22(-0.14%)
May 21, 2024 154.90 158.14 154.58 157.84 46,512 +2.99(+1.93%)
May 20, 2024 154.83 156.98 154.22 154.85 61,634 +0.03(+0.02%)
May 17, 2024 152.46 155.16 150.64 154.82 85,953 +3.00(+1.98%)
May 16, 2024 154.60 154.60 150.78 151.82 83,378 -2.78(-1.80%)
May 15, 2024 154.71 157.49 152.98 154.60 106,233 +1.71(+1.12%)
May 14, 2024 154.66 154.66 151.50 152.89 59,996 -0.59(-0.38%)
May 13, 2024 161.09 161.09 153.12 153.48 98,548 -7.22(-4.49%)
May 10, 2024 157.73 161.37 157.25 160.70 94,138 +4.05(+2.59%)
May 09, 2024 155.61 159.30 154.50 156.65 87,964 +1.00(+0.64%)
May 08, 2024 151.32 155.72 151.32 155.65 108,288 +2.06(+1.34%)
May 07, 2024 157.33 159.03 153.09 153.59 183,508 +1.17(+0.77%)
May 06, 2024 144.62 152.74 143.85 152.42 156,628 +8.50(+5.91%)
May 03, 2024 155.39 155.39 142.81 143.92 250,094 -8.07(-5.31%)
May 02, 2024 149.79 155.99 141.76 151.99 434,305 -12.83(-7.78%)
May 01, 2024 167.47 167.76 162.64 164.82 138,626 -1.43(-0.86%)
Apr 30, 2024 168.33 171.10 165.15 166.25 161,787 -4.45(-2.61%)
Apr 29, 2024 168.38 171.07 168.38 170.70 91,481 +2.54(+1.51%)
Apr 26, 2024 165.82 168.50 164.88 168.16 123,760 +2.10(+1.26%)
Apr 25, 2024 163.24 167.00 161.90 166.06 124,189 +1.46(+0.89%)
Apr 24, 2024 164.54 167.71 163.04 164.60 92,137 +0.22(+0.13%)
Apr 23, 2024 161.59 165.23 161.24 164.38 128,913 +4.54(+2.84%)
Apr 22, 2024 160.05 161.84 159.35 159.84 83,026 +1.13(+0.71%)
Apr 19, 2024 158.35 161.82 157.53 158.71 80,834 -0.12(-0.08%)
Apr 18, 2024 161.67 163.25 158.37 158.83 82,873 -2.04(-1.27%)
Apr 17, 2024 166.33 166.33 159.54 160.87 112,873 -3.76(-2.28%)
Apr 16, 2024 165.41 167.22 162.09 164.63 129,073 -2.08(-1.25%)
Apr 15, 2024 171.20 172.72 165.70 166.71 62,296 -2.65(-1.56%)
Apr 12, 2024 169.81 172.00 166.20 169.36 194,511 -1.81(-1.06%)
Apr 11, 2024 169.19 172.63 168.83 171.17 73,952 +2.74(+1.63%)
Apr 10, 2024 169.27 171.42 166.77 168.43 159,180 -4.68(-2.70%)
Apr 09, 2024 177.57 177.57 171.54 173.11 113,289 -3.89(-2.20%)
Apr 08, 2024 179.01 181.02 176.07 177.00 120,204 -1.21(-0.68%)
Apr 05, 2024 173.18 179.09 173.18 178.21 71,435 +4.88(+2.82%)
Apr 04, 2024 176.57 179.09 173.33 173.33 94,807 -1.57(-0.90%)
Apr 03, 2024 168.86 176.67 167.64 174.90 105,521 +4.41(+2.59%)
Apr 02, 2024 173.19 173.19 169.12 170.49 140,722 -5.07(-2.89%)
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.