$39.41 +0.70 (%) MYR Group Inc - NASDAQ

Dec. 8, 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
12/8/201638.9739.6338.3739.41116,048
12/7/201638.2138.7837.3538.71111,484
12/6/201638.2438.8337.7738.13113,626
12/5/201638.0438.3937.7238.06149,485
12/2/201638.3638.9437.4337.87101,628
12/1/201637.6738.3337.2338.32151,729
11/30/201638.2041.4337.3937.46204,915
11/29/201637.3638.2437.0338.03173,237
11/28/201637.8237.8937.0837.46130,473
11/25/201638.0338.2537.5237.8033,404
11/23/201637.2638.0437.2538.0494,141
11/22/201636.3137.3036.1737.27189,686
11/21/201637.0337.1636.1036.23186,332
11/18/201636.7036.8536.1136.84160,262
11/17/201637.5237.9136.9437.06117,455
11/16/201636.9537.5436.3137.24190,120
11/15/201636.2537.2235.9036.79222,607
11/14/201636.0336.5035.5236.28216,791
11/11/201634.7736.5234.0035.99235,348
11/10/201633.0034.9032.5334.81306,415
11/9/201631.0232.9131.0232.69159,745
11/8/201631.3531.8830.3731.3785,738
11/7/201630.7532.0030.4131.67168,332
11/4/201631.3531.5330.1830.34204,975
11/3/201630.1431.4129.1331.01283,179
11/2/201629.1229.1528.3428.48102,978
11/1/201629.9130.1729.0929.2690,304
10/31/201629.5829.9929.1729.84122,140
10/28/201629.2029.8828.7429.4678,559
10/27/201629.1129.8129.1129.2068,433
10/26/201629.3329.6829.0329.0877,056
10/25/201629.6829.7929.2629.4476,897
10/24/201629.8130.2929.6429.8172,781
10/21/201629.3529.7129.0829.6583,390
10/20/201629.6729.8729.4229.6062,916
10/19/201629.8030.2629.4929.80114,514
10/18/201629.9130.1429.7029.8159,835
10/17/201629.5229.6929.3829.6159,927
10/14/201629.6330.0129.4629.5382,278
10/13/201629.7029.8729.4729.53117,584
10/12/201630.0030.2429.8329.9265,002
10/11/201630.4830.7529.8229.9699,881
10/10/201630.4730.9430.3630.5055,046
10/7/201630.7430.8030.2930.3684,496
10/6/201630.4630.7930.2530.76139,756
10/5/201630.6930.7830.3030.4952,339
10/4/201630.3830.7929.9830.49109,680
10/3/201630.0030.4029.7130.29128,853
9/30/201629.9030.3829.7330.10186,777
9/29/201630.0830.1929.6129.6376,380
9/28/201629.6530.0929.5330.09123,817
9/27/201629.3129.6229.3029.5289,030
9/26/201629.2329.8029.1329.2074,962
9/23/201629.8429.8429.2929.2981,339
9/22/201629.5029.8429.3329.79107,799
9/21/201629.2329.5028.7529.47125,730
9/20/201628.4929.2327.8029.00126,936
9/19/201628.2328.4328.0028.29121,484
9/16/201628.2328.4627.9328.02357,852
9/15/201627.7128.4227.5428.2482,397
9/14/201627.7228.5027.1327.6576,760
9/13/201628.0828.3927.6427.7889,005
9/12/201628.4128.8228.2128.38104,327
9/9/201629.2829.4628.3828.3963,278
9/8/201629.4229.6929.3029.4955,384
9/7/201629.3429.6029.2729.5498,545
9/6/201629.5029.6929.2529.3572,296
9/2/201629.3829.6029.2929.5263,261
9/1/201629.1229.2928.7029.25124,298
8/31/201629.0629.8528.8029.00269,979
8/30/201629.0529.4029.0129.1396,720
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center