MYR GROUP INC. $20.68

up +0.13


17/5/2013 05:17 PM  |  NASDAQ : MYRG  |  Industries : Construction / Utility System Construction
Type:

MYRG historical data

Date Open High Low Close Volume
5/17/2013 20.72 20.82 20.60 20.68 1033
5/16/2013 20.53 20.67 20.42 20.55 1793
5/15/2013 20.54 20.87 20.37 20.63 1604
5/14/2013 20.65 20.65 20.27 20.48 6202
5/13/2013 20.95 21.00 20.42 20.69 3459
5/10/2013 20.76 21.00 20.45 20.89 2055
5/9/2013 22.47 22.47 20.27 20.80 4620
5/8/2013 23.32 23.32 22.65 22.75 978
5/7/2013 23.47 23.53 22.98 23.32 952
5/6/2013 23.60 23.60 23.24 23.36 341
5/3/2013 23.63 24.03 23.41 23.55 982
5/2/2013 22.63 23.43 22.58 23.27 863
5/1/2013 22.74 22.77 22.34 22.46 1692
4/30/2013 22.67 23.03 22.44 22.80 706
4/29/2013 22.35 22.86 22.15 22.77 636
4/26/2013 22.41 22.42 21.77 22.20 751
4/25/2013 22.39 22.75 22.28 22.56 791
4/24/2013 22.20 22.33 21.56 22.27 2105
4/23/2013 21.95 22.29 21.91 22.15 1499
4/22/2013 22.41 22.53 21.51 21.74 1784
4/19/2013 21.91 22.67 21.76 22.33 1685
4/18/2013 22.28 22.29 21.81 21.88 1089
4/17/2013 22.34 22.40 21.97 22.20 1360
4/16/2013 22.07 22.58 21.91 22.53 1238
4/15/2013 22.62 22.99 21.77 21.82 1884
4/12/2013 22.82 22.90 22.60 22.76 898
4/11/2013 22.83 22.96 22.60 22.88 699
4/10/2013 22.16 22.84 22.04 22.82 987
4/9/2013 22.45 22.45 21.92 22.01 1080
4/8/2013 22.54 22.75 22.07 22.35 1346
4/5/2013 22.25 22.57 21.85 22.38 1716
4/4/2013 22.63 22.83 22.47 22.66 1326
4/3/2013 23.40 23.40 22.45 22.54 1174
4/2/2013 23.72 23.83 23.18 23.30 688
4/1/2013 24.60 24.64 23.34 23.51 900
3/28/2013 24.40 24.81 24.10 24.56 766
3/27/2013 24.18 24.38 24.16 24.34 450
3/26/2013 24.86 24.88 24.15 24.39 577
3/25/2013 24.89 25.24 24.40 24.68 724
3/22/2013 25.03 25.08 24.30 24.74 1619
3/21/2013 24.19 25.31 24.01 25.00 1170
3/20/2013 24.62 24.80 24.14 24.28 2029
3/19/2013 24.72 24.91 24.15 24.42 711
3/18/2013 24.82 25.05 24.36 24.60 1324
3/15/2013 25.52 25.52 25.00 25.05 2372
3/14/2013 24.25 25.76 24.13 25.69 2500
3/13/2013 24.02 24.21 23.82 24.14 714
3/12/2013 23.85 24.16 23.75 23.95 1242
3/11/2013 24.07 24.24 23.67 23.92 1357
3/8/2013 23.30 24.43 22.94 24.07 1974
3/7/2013 24.10 24.15 21.66 23.18 4381
3/6/2013 23.76 24.10 23.61 24.00 1606
3/5/2013 23.72 24.05 23.51 23.62 1338
3/4/2013 23.23 23.68 22.88 23.53 1492
3/1/2013 23.01 23.37 22.95 23.17 1222
2/28/2013 23.35 23.51 23.12 23.21 1184
2/27/2013 22.91 23.50 22.89 23.31 1127
2/26/2013 22.61 23.31 22.59 22.93 2341
2/25/2013 23.67 23.67 22.42 22.46 1162
2/22/2013 23.43 23.90 23.18 23.50 1044
2/21/2013 23.87 24.54 22.45 23.17 2740
2/20/2013 24.56 24.58 23.86 23.87 939
2/19/2013 24.45 24.78 24.15 24.52 1025
2/15/2013 24.32 24.82 24.00 24.36 2674
2/14/2013 23.69 24.22 23.50 24.12 1286
2/13/2013 23.26 23.75 23.19 23.66 2036
2/12/2013 22.99 23.18 22.90 23.17 1519
2/11/2013 23.06 23.06 22.89 22.92 622
2/8/2013 22.26 23.20 22.21 23.00 1625
2/7/2013 22.32 22.32 21.47 22.18 1274
2/6/2013 21.78 22.33 21.77 22.33 1005
2/5/2013 21.95 22.16 21.62 21.82 1136
2/4/2013 22.87 22.87 21.67 21.81 1208
2/1/2013 22.60 23.04 21.75 22.95 1203
1/31/2013 22.36 22.74 22.32 22.45 705
1/30/2013 22.99 22.99 22.25 22.32 820
1/29/2013 22.50 22.99 22.50 22.95 901
1/28/2013 22.21 22.48 21.99 22.44 2582
1/25/2013 22.14 22.32 22.00 22.14 1632
1/24/2013 22.47 22.62 21.98 21.99 1200
1/23/2013 22.57 22.74 22.36 22.37 2296
1/22/2013 22.03 22.59 21.96 22.52 1989
1/18/2013 21.99 22.00 21.83 21.97 1474
1/17/2013 21.91 22.12 21.87 21.94 836
1/16/2013 21.82 21.92 21.56 21.77 1244
1/15/2013 21.83 21.89 21.69 21.81 832
1/14/2013 21.78 21.98 21.72 21.92 1858
1/11/2013 21.83 21.87 21.40 21.77 1860
1/10/2013 21.58 21.79 21.39 21.76 738
1/9/2013 21.59 21.64 21.21 21.54 830
1/8/2013 21.54 21.78 21.36 21.59 903
1/7/2013 21.64 21.70 21.38 21.49 903
1/4/2013 21.74 21.95 21.53 21.70 1113
1/3/2013 22.00 22.01 21.20 21.59 972
1/2/2013 22.60 22.81 21.52 21.90 2020
12/31/2012 21.43 22.36 21.34 22.25 906
12/28/2012 21.00 21.66 20.56 21.36 618
12/27/2012 21.57 21.57 20.92 21.09 1045
12/26/2012 21.69 21.82 21.38 21.52 610
12/24/2012 21.67 21.68 21.48 21.58 192
Marketplace
Trading Center