$27.60 +0.11 (%) MYR Group Inc - NASDAQ

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYRG historical data

Date Open High Low Close Volume
8/27/201527.6227.8927.1627.6088,647
8/26/201527.3327.7026.8827.49100,258
8/25/201527.9127.9126.7226.84133,411
8/24/201527.4627.4626.9627.20143,793
8/21/201528.3928.9928.0828.5794,708
8/20/201528.9829.1528.6528.85107,492
8/19/201529.1429.4028.8129.1557,121
8/18/201529.4929.5528.9829.1978,497
8/17/201529.5329.5329.0829.4970,180
8/14/201529.2929.8629.2429.54105,675
8/13/201529.2129.9229.2129.40128,294
8/12/201528.7229.2528.7229.2496,757
8/11/201528.9029.2128.6529.06143,131
8/10/201529.4229.5828.7029.21157,467
8/7/201529.8729.8728.6429.27156,478
8/6/201530.2230.2227.7729.80301,005
8/5/201530.3430.3428.7128.95194,955
8/4/201530.2930.4129.9630.36179,280
8/3/201530.0830.3529.6330.34158,122
7/31/201529.5830.1529.5630.04194,569
7/30/201529.4729.9229.2829.57150,508
7/29/201529.2529.7029.1029.56207,043
7/28/201529.0829.5028.5929.40203,543
7/27/201528.7029.1128.3429.04124,581
7/24/201530.0330.0328.9129.01113,839
7/23/201531.3731.3730.1930.2584,650
7/22/201531.1531.5331.1331.2257,615
7/21/201531.0431.7030.8931.37118,416
7/20/201531.1131.2330.5431.20112,853
7/17/201530.9531.3830.9331.11122,009
7/16/201530.9231.3030.8230.8991,865
7/15/201531.5631.5630.7030.86128,265
7/14/201530.9731.5430.7331.4096,098
7/13/201530.8231.1130.6131.06121,289
7/10/201530.8530.9130.5930.8361,070
7/9/201530.7130.7130.1330.38108,218
7/8/201530.1730.6030.1030.32150,317
7/7/201530.5530.7529.9030.57156,264
7/6/201530.3130.9130.1230.65106,011
7/2/201531.4331.5330.2230.61210,898
7/1/201531.1431.6030.6531.52322,326
6/30/201531.1731.2530.2430.962,806,907
6/29/201530.7231.7130.2130.961,047,445
6/26/201529.2429.3028.9229.23323,677
6/25/201529.3329.3328.9729.2442,903
6/24/201529.3029.4228.7429.2955,104
6/23/201529.2629.5429.2029.3480,343
6/22/201529.3829.7329.3029.3982,132
6/19/201529.4029.5629.2629.30130,290
6/18/201528.9229.5528.9229.34143,543
6/17/201529.4429.4428.8428.9796,496
6/16/201529.2829.6029.1129.3185,118
6/15/201529.8229.8229.2829.4171,696
6/12/201530.4130.4130.0530.1459,118
6/11/201530.3130.6130.1530.4836,657
6/10/201529.9630.5329.7730.3885,479
6/9/201529.8930.0029.6029.7758,936
6/8/201530.3530.4829.8229.9374,814
6/5/201530.4530.5129.8730.48150,301
6/4/201530.6230.8630.3330.50106,011
6/3/201530.0330.9429.9230.90152,330
6/2/201529.4730.1029.4229.9276,768
6/1/201529.8830.1229.2229.65175,306
5/29/201529.6529.7429.0129.60200,134
5/28/201529.6829.9229.4029.7167,783
5/27/201529.1629.8428.6929.7094,830
5/26/201529.4929.4928.7329.0993,608
5/22/201529.7429.8129.2629.4050,448
5/21/201529.6830.1629.6629.8784,248
5/20/201529.7129.8929.4929.8173,952
5/19/201529.9429.9429.3129.6893,737
5/18/201529.6530.1029.5129.9886,417
5/15/201530.1630.1629.7529.8353,314
5/14/201529.8530.2029.6530.16110,024
5/13/201529.6729.8529.2529.77127,912
5/12/201529.9529.9529.2429.47100,847
5/11/201530.0030.1529.8130.02126,037
5/8/201529.5030.1029.2230.04167,214
5/7/201529.1029.5627.9029.30160,255
5/6/201529.1929.7229.1029.49146,307
5/5/201529.5429.9029.0029.18120,060
5/4/201529.5429.7729.2129.55109,049
5/1/201529.3629.7228.8229.7189,006
4/30/201530.2230.4829.1929.32112,303
4/29/201530.6130.9130.2730.4992,753
4/28/201530.4730.9330.2430.93152,816
4/27/201530.5430.9030.0430.40109,022
4/24/201530.2430.6030.0430.54105,159
4/23/201530.2730.4130.0030.1979,481
4/22/201530.4530.8130.0630.30110,116
4/21/201529.6130.3929.6130.31125,782
4/20/201530.4030.6528.9929.70382,574
4/17/201530.6731.0230.1530.40131,382
4/16/201531.5531.7730.6830.94123,180
4/15/201531.3131.9231.3131.71176,224
4/14/201531.4331.6931.0431.15169,755
4/13/201530.6031.9030.2431.04330,880
4/10/201530.4630.9930.3530.89107,458
4/9/201530.8531.0630.2330.4386,217
4/8/201530.6331.0330.3730.95186,001
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!