$29.17 +0.23 (%) MYR Group Inc - NASDAQ

Aug. 30, 2016 | 02:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYRG historical data

Date Open High Low Close Volume
8/29/201628.9129.1028.7128.94133,939
8/26/201629.3129.5228.8928.9481,796
8/25/201629.3929.6129.0229.38122,695
8/24/201629.3529.5028.8429.47128,972
8/23/201629.3629.4829.2029.3492,038
8/22/201628.8329.2628.5429.19115,486
8/19/201628.7829.1728.4229.02149,565
8/18/201628.2428.8427.7428.77239,350
8/17/201628.4128.4228.0628.32176,251
8/16/201628.2628.5928.1428.3186,367
8/15/201627.8928.3727.8928.3586,592
8/12/201627.4527.9126.6727.80409,042
8/11/201628.1728.3326.4928.01146,566
8/10/201628.0728.1727.8428.06143,309
8/9/201627.6428.2027.3828.18177,658
8/8/201627.5028.1627.2527.60237,855
8/5/201626.5227.7326.3327.50192,852
8/4/201624.8526.3324.8526.24193,922
8/3/201624.8325.2624.5424.90121,686
8/2/201624.7825.3524.6224.77118,302
8/1/201624.6125.2524.3424.87107,441
7/29/201624.8725.4924.1924.67138,009
7/28/201624.5924.9624.1524.7969,727
7/27/201624.5024.9524.4224.73129,820
7/26/201624.4924.8224.3124.54277,764
7/25/201624.6324.8724.3224.51183,049
7/22/201624.8824.9224.6224.6573,370
7/21/201624.9525.2921.8424.9666,586
7/20/201625.0825.2524.6725.14136,891
7/19/201625.4025.4924.9925.0549,327
7/18/201625.4325.6225.3025.4059,466
7/15/201625.6625.6625.2525.53118,088
7/14/201625.9026.3125.4625.4864,682
7/13/201625.6525.8725.3925.75122,916
7/12/201625.5025.8023.2025.55129,751
7/11/201624.9925.6024.9925.35152,221
7/8/201624.6325.0524.4724.96117,954
7/7/201624.0724.6024.0324.42145,668
7/6/201623.9024.3023.7624.05189,364
7/5/201623.9424.0723.7023.99129,487
7/1/201623.9624.5623.9624.15122,054
6/30/201623.4924.1123.4024.08159,260
6/29/201623.1123.4723.0923.37155,659
6/28/201622.9323.3122.8322.89155,716
6/27/201623.1223.1722.5922.71185,042
6/24/201623.8024.0623.3423.35334,115
6/23/201624.4725.0024.4624.88188,915
6/22/201624.0324.4323.9624.18222,656
6/21/201623.9824.0323.5323.88183,184
6/20/201624.4324.5724.0024.05184,079
6/17/201624.0624.6024.0024.27226,188
6/16/201623.8024.0623.5123.98172,318
6/15/201623.9224.3623.7924.03131,351
6/14/201623.6924.0623.6923.88131,064
6/13/201624.0624.1723.6723.69143,231
6/10/201624.3124.6523.6924.10174,999
6/9/201624.7624.7624.0524.59139,140
6/8/201624.6825.1824.5924.95115,198
6/7/201624.6124.8024.3624.56125,185
6/6/201624.1124.7224.0424.64121,221
6/3/201624.2224.3923.7924.16158,999
6/2/201624.2924.4024.0024.20122,805
6/1/201624.0424.3523.8324.32178,549
5/31/201624.0024.4223.8624.19247,994
5/27/201623.8624.0723.8623.99141,178
5/26/201624.0124.4123.9123.93155,344
5/25/201623.7724.1023.5524.03169,224
5/24/201623.5623.7323.4723.62235,937
5/23/201623.4123.7123.3523.41224,380
5/20/201622.9823.9122.9823.38291,522
5/19/201623.0623.2122.6222.83318,074
5/18/201622.9923.8422.9923.21177,653
5/17/201623.5823.7522.7623.03258,562
5/16/201623.4123.9723.4123.68195,770
5/13/201624.0024.0823.4023.44245,730
5/12/201624.2424.8723.9724.02199,107
5/11/201623.9924.4223.9324.19129,624
5/10/201623.9824.2223.7324.07208,677
5/9/201623.9824.5723.7624.00301,565
5/6/201623.1424.3323.1424.01280,048
5/5/201624.5224.9923.2923.33356,388
5/4/201625.5825.9425.3925.70145,459
5/3/201625.5126.7025.2125.67132,855
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center