$26.80 0.00 (%) MYR Group Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/201426.6826.8726.1226.80192,004
12/18/201426.8726.8726.2226.8090,269
12/17/201425.6226.6425.5026.5982,169
12/16/201425.6626.5225.4525.6289,247
12/15/201425.7925.9225.4125.6399,967
12/12/201425.7025.9425.3825.5998,687
12/11/201426.0826.4725.7925.8982,354
12/10/201426.2026.4225.9126.02124,676
12/9/201425.9526.6925.7626.28237,183
12/8/201427.0927.1826.2326.2867,705
12/5/201427.0827.5027.0227.2391,454
12/4/201427.1127.3626.7427.09102,175
12/3/201426.4127.3126.4127.2196,966
12/2/201425.9226.4825.6426.3278,407
12/1/201425.9926.2425.7125.9396,731
11/28/201426.6028.3325.8125.95116,461
11/26/201427.0027.2526.5426.60159,352
11/25/201426.6927.0026.2726.9790,479
11/24/201426.9126.9126.3326.75139,968
11/21/201427.1827.2226.4826.76108,682
11/20/201426.1626.8326.1626.7655,109
11/19/201426.0626.3425.8726.1765,438
11/18/201426.1926.5525.9526.13249,334
11/17/201426.7926.9226.1726.2086,045
11/14/201426.7727.0226.6026.8982,549
11/13/201427.2427.3826.6426.7464,625
11/12/201426.8627.4026.7427.3189,422
11/11/201427.4427.4426.8926.9193,955
11/10/201426.7127.5126.5927.51116,749
11/7/201426.5126.9626.5126.7578,978
11/6/201427.2527.3225.7126.80225,981
11/5/201426.1526.2025.8226.00128,559
11/4/201425.9326.1825.7725.9479,824
11/3/201425.8926.1925.6025.8691,517
10/31/201425.7226.0225.3725.94112,338
10/30/201425.2125.5624.8825.29133,620
10/29/201425.1325.5125.0725.2080,587
10/28/201424.4325.3524.2725.19133,188
10/27/201424.4924.5524.1124.4256,884
10/24/201424.4224.6724.0924.4565,528
10/23/201424.0924.5124.0924.34112,506
10/22/201424.4124.8323.8523.9082,917
10/21/201424.1924.6224.1224.43133,406
10/20/201424.1924.4024.0124.1799,895
10/17/201424.8524.8524.2824.36137,104
10/16/201423.5524.6823.5024.56157,927
10/15/201423.1323.8422.8123.76182,245
10/14/201423.7824.1823.3123.43186,439
10/13/201423.4624.0323.4623.54114,414
10/10/201423.2623.6823.1623.38127,751
10/9/201423.5223.6823.2423.40124,686
10/8/201423.2523.8023.0323.59214,237
10/7/201423.6523.7923.3223.35182,935
10/6/201423.7224.1823.6623.72106,897
10/3/201423.9224.0723.6523.71101,908
10/2/201423.6423.9823.5123.69118,819
10/1/201423.9524.4223.6023.69167,344
9/30/201424.5924.5924.0824.08152,953
9/29/201424.7225.0624.5424.64170,389
9/26/201424.7124.9724.5024.9393,512
9/25/201424.8024.9224.4524.70142,032
9/24/201424.7325.0824.4724.8898,592
9/23/201424.7825.0424.6024.61106,090
9/22/201424.8725.0824.6024.97112,704
9/19/201425.2225.2924.7224.93140,661
9/18/201424.8625.2624.6525.17139,765
9/17/201424.0425.1423.8124.84225,573
9/16/201424.1424.2824.0024.00103,724
9/15/201423.7624.5023.5824.25200,452
9/12/201423.9123.9623.6423.80101,325
9/11/201423.6524.2623.6523.96170,936
9/10/201423.6424.1523.6023.8588,310
9/9/201424.0224.0223.3823.73127,261
9/8/201423.5524.2323.5523.99104,306
9/5/201423.1223.7923.1123.54120,068
9/4/201423.5523.8723.1423.2496,800
9/3/201423.6723.8823.3323.42102,822
9/2/201423.4623.8123.2623.5294,278
8/29/201423.3623.4523.1423.3898,662
8/28/201423.2623.5323.2023.3662,906
8/27/201423.6323.8823.3123.3966,677
8/26/201423.4123.8123.1323.64108,921
8/25/201423.4123.5423.1523.3175,543
8/22/201423.5323.7123.2423.3285,869
8/21/201423.4523.7923.2423.6377,518
8/20/201423.4023.8123.2923.4779,383
8/19/201423.9524.2223.5623.6086,752
8/18/201423.6724.0723.5123.88112,170
8/15/201423.3323.5623.0923.44167,989
8/14/201422.9823.4122.9823.14142,310
8/13/201423.1423.4422.8722.94172,498
8/12/201423.3123.5422.9723.13221,902
8/11/201423.2623.8023.0023.35118,275
8/8/201424.1024.1522.4323.21495,489
8/7/201424.7925.0823.8324.50199,778
8/6/201425.3025.9725.0225.7874,703
8/5/201425.5826.1525.0125.44138,871
8/4/201425.1325.1324.5625.0460,415
8/1/201424.7925.2724.7725.11144,291
7/31/201424.8225.1324.7724.81109,259
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center