$25.64 0.00 (%) MYR Group Inc - NASDAQ

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYRG historical data

Date Open High Low Close Volume
5/2/201625.5025.7925.4325.64189,431
4/29/201625.2825.6725.1825.51146,618
4/28/201625.3925.8925.1925.23105,368
4/27/201625.2225.9324.9925.60245,602
4/26/201624.8225.4024.7825.22257,078
4/25/201625.4525.6424.6724.70231,442
4/22/201625.6025.7025.5025.60164,679
4/21/201625.5725.8925.5725.62148,372
4/20/201626.1626.2025.6625.66128,408
4/19/201625.7126.4525.7126.30297,168
4/18/201625.1525.7725.0625.71245,288
4/15/201624.9825.3224.9825.23158,911
4/14/201625.2525.2825.0025.08116,200
4/13/201624.8925.2724.8725.20189,386
4/12/201624.4125.0424.4124.84213,205
4/11/201624.6025.0124.1924.27143,161
4/8/201624.4024.7924.2724.55201,041
4/7/201624.1424.4224.0224.13415,911
4/6/201624.2324.5723.9124.26197,647
4/5/201624.3624.4424.0324.10209,744
4/4/201624.9225.0724.4524.47175,663
4/1/201624.9525.0324.5724.85196,070
3/31/201625.0025.2424.8825.11371,763
3/30/201624.7325.3024.6725.15349,723
3/29/201624.8525.0224.4424.64278,520
3/28/201624.6625.0424.4924.94160,693
3/24/201624.6925.3824.4024.50304,995
3/23/201625.1225.3924.8924.91189,308
3/22/201625.0725.5724.9825.31124,909
3/21/201625.2625.4324.9925.19230,556
3/18/201625.4225.5525.1425.22445,657
3/17/201625.0725.2924.9725.26196,451
3/16/201624.7125.2824.7125.1195,126
3/15/201624.9425.2524.5324.7493,777
3/14/201624.8625.3324.7625.15163,064
3/11/201625.1425.4724.8525.05204,113
3/10/201625.0225.0524.6524.90127,530
3/9/201625.0025.4124.7424.88195,455
3/8/201625.0825.0824.6224.91228,591
3/7/201624.5725.6924.5725.33193,397
3/4/201623.5324.9723.5324.68186,937
3/3/201620.9623.6420.9623.29211,945
3/2/201622.7623.4822.7023.35117,466
3/1/201622.6023.0522.3522.86200,483
2/29/201621.8022.6721.7922.43128,568
2/26/201621.7821.9721.6321.75110,233
2/25/201621.9521.9521.5021.75107,874
2/24/201621.2221.8321.0621.8093,875
2/23/201620.7121.8820.5921.48202,155
2/22/201620.9322.1120.7120.80287,183
2/19/201620.5320.8320.4120.63139,236
2/18/201620.5621.0920.3020.6390,785
2/17/201620.9621.0220.4020.47171,088
2/16/201620.4520.9720.3320.81126,981
2/12/201620.1620.3819.5720.28175,945
2/11/201618.9420.2618.9420.07168,316
2/10/201618.6419.5818.6419.22147,353
2/9/201618.1719.1017.7718.22122,974
2/8/201618.6919.3017.8218.49217,003
2/5/201619.2819.5018.8218.82120,784
2/4/201619.3919.7919.2419.32111,511
2/3/201619.5319.5918.9919.36123,197
2/2/201619.2519.8619.2519.41149,144
2/1/201619.7919.8519.1919.51105,693
1/29/201618.8520.0118.8520.01170,760
1/28/201618.7018.9218.4518.73154,628
1/27/201618.8118.8118.4018.51224,912
1/26/201618.5518.9217.8818.88114,945
1/25/201619.2419.4518.3718.4391,475
1/22/201619.3419.8819.0919.38112,634
1/21/201619.3619.9018.4619.00155,210
1/20/201618.3919.6818.0919.46140,610
1/19/201618.9919.1218.4018.66157,696
1/15/201618.5518.8518.1418.79196,395
1/14/201618.7219.3718.6119.00115,389
1/13/201619.1519.3518.3918.66126,441
1/12/201619.4919.4918.7719.09155,526
1/11/201619.2919.4118.9219.27141,892
1/8/201619.9420.0119.0619.16214,479
1/7/201620.0021.2519.8219.84245,961
1/6/201619.8020.4419.8020.40212,818
1/5/201620.1320.3419.9820.08134,953
1/4/201620.3620.5619.8320.36184,183
12/31/201520.8820.9420.2420.61169,873
12/30/201520.9921.2920.7720.85131,930
12/29/201520.6921.2220.6921.18109,593
12/28/201520.6720.8320.5020.6478,428
12/24/201521.1121.3620.6820.7279,247
12/23/201520.5321.1520.3721.08143,535
12/22/201520.2620.4820.1220.3576,494
12/21/201520.3820.5020.1020.19131,234
12/18/201520.0720.4120.0120.28513,115
12/17/201520.0720.2919.9720.07129,497
12/16/201519.7320.2819.6620.01151,521
12/15/201519.7519.8619.4719.69165,302
12/14/201519.7119.8719.3319.71155,469
12/11/201519.7319.8719.3219.76240,074
12/10/201518.2919.9618.2919.69228,982
12/9/201518.9319.2718.1818.22352,177
12/8/201519.1519.4018.6418.88455,578
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center