$19.44 +1.22 (%) MYR Group Inc - NASDAQ

Feb. 10, 2016 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYRG historical data

Date Open High Low Close Volume
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
12/7/201520.7020.7019.3619.40299,887
12/4/201520.7521.0020.4020.71296,807
12/3/201521.1621.4020.5020.77342,063
12/2/201521.1621.5420.9021.14166,046
12/1/201521.1921.3520.9521.25150,777
11/30/201520.7421.3620.5621.20189,545
11/27/201520.6220.8720.5220.6985,463
11/25/201520.3220.6319.5520.57139,057
11/24/201519.4220.3819.4220.24165,931
11/23/201519.3419.7319.2519.71131,162
11/20/201519.8220.0519.4319.47226,983
11/19/201519.2919.7019.2919.69152,210
11/18/201519.6319.7219.2119.39186,899
11/17/201519.8119.9819.4419.50360,558
11/16/201519.6819.9319.4119.89193,507
11/13/201519.4219.7119.2619.62236,579
11/12/201519.6419.8919.4019.56235,754
11/11/201519.5419.9519.0119.88204,179
11/10/201519.3019.6019.3019.42491,681
11/9/201519.3219.5719.1919.42242,178
11/6/201519.9620.8918.7619.41442,906
11/5/201522.4122.4119.0520.25628,578
11/4/201522.9423.2722.4722.60242,985
11/3/201523.0023.3322.7522.8998,760
11/2/201522.5823.2822.5223.1190,132
10/30/201522.2922.5622.1422.50238,776
10/29/201521.8622.2821.7922.24113,818
10/28/201521.3222.0621.0621.97182,498
10/27/201521.8421.9721.2221.38109,759
10/26/201521.5622.3821.5622.01131,238
10/23/201521.9822.0421.4821.94148,130
10/22/201521.3522.0421.0421.87134,510
10/21/201521.8921.9021.1321.14147,634
10/20/201522.5822.6021.9321.94207,594
10/19/201522.8022.9221.5022.57364,789
10/16/201527.2827.2822.6123.04750,595
10/15/201526.7027.4226.6027.42100,529
10/14/201526.9827.0926.3726.57160,101
10/13/201527.1627.5227.0527.06162,874
10/12/201527.1127.3427.0627.25101,893
10/9/201526.8127.3026.8127.15181,136
10/8/201525.7626.7325.7126.67152,526
10/7/201525.5826.0625.3625.73430,251
10/6/201525.3726.3425.3725.51167,329
10/5/201524.3625.3924.1825.36203,914
10/2/201524.9124.9122.5224.28314,881
10/1/201526.2826.3525.4925.72136,443
9/30/201526.1826.6226.0026.20146,416
9/29/201526.0426.3525.8026.0494,918
9/28/201525.5226.2025.4025.95159,143
9/25/201526.0826.8925.6525.77172,960
9/24/201525.8026.0225.7625.91258,338
9/23/201526.0026.1625.9126.02158,247
9/22/201526.2526.5525.7526.01171,638
9/21/201526.6827.2026.4326.57129,778
9/18/201526.9927.4226.5726.60160,249
9/17/201527.0427.8227.0427.3574,218
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center