$30.54 +0.35 (%) MYR Group Inc - NASDAQ

Apr. 24, 2015 | 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
4/24/201530.2430.6030.0430.54105,159
4/23/201530.2730.4130.0030.1979,481
4/22/201530.4530.8130.0630.30110,116
4/21/201529.6130.3929.6130.31125,782
4/20/201530.4030.6528.9929.70382,574
4/17/201530.6731.0230.1530.40131,382
4/16/201531.5531.7730.6830.94123,180
4/15/201531.3131.9231.3131.71176,224
4/14/201531.4331.6931.0431.15169,755
4/13/201530.6031.9030.2431.04330,880
4/10/201530.4630.9930.3530.89107,458
4/9/201530.8531.0630.2330.4386,217
4/8/201530.6331.0330.3730.95186,001
4/7/201530.5030.8930.1530.75188,370
4/6/201531.0431.1829.6030.67386,719
4/2/201530.8831.6930.8831.24142,486
4/1/201531.1131.3430.6231.00169,343
3/31/201531.8132.0731.2931.34162,160
3/30/201531.7432.2431.5631.91229,285
3/27/201531.7031.9530.9731.20199,729
3/26/201531.1932.1131.1931.70334,576
3/25/201530.3631.5030.3631.42442,572
3/24/201530.5030.8530.0930.16490,513
3/23/201529.4630.8929.4630.42541,481
3/20/201529.6529.7729.4229.46227,997
3/19/201529.4829.7629.4829.61151,992
3/18/201529.0029.8029.0029.69279,253
3/17/201528.9729.9028.5629.17562,259
3/16/201528.8429.3928.3729.32348,851
3/13/201529.2029.7428.8129.29343,494
3/12/201528.5029.2927.7129.10521,755
3/11/201526.0026.8425.8026.63226,151
3/10/201526.1426.4526.0026.0163,664
3/9/201526.4426.7326.2626.4974,673
3/6/201526.7226.9426.3626.4753,668
3/5/201527.0427.1526.3426.9849,937
3/4/201527.4027.4726.8927.0670,084
3/3/201527.8527.9227.3127.55110,719
3/2/201527.6928.0027.3427.8367,372
2/27/201527.0627.7526.6827.64155,625
2/26/201526.9027.0926.8827.0342,575
2/25/201526.8027.1126.6226.9158,730
2/24/201526.6226.9826.2526.7466,005
2/23/201526.2926.5625.5526.5381,572
2/20/201526.3626.8625.9526.24111,745
2/19/201526.5026.8326.3526.5188,309
2/18/201526.4226.7026.3326.5028,823
2/17/201526.6726.6726.1526.4535,664
2/13/201526.3626.6525.9626.5262,502
2/12/201526.3126.4425.9326.3853,519
2/11/201526.0426.2825.7026.0438,008
2/10/201526.5526.7925.9326.1937,282
2/9/201526.6926.8726.3726.3944,970
2/6/201526.7527.1726.5626.6965,143
2/5/201526.1426.6926.0526.6735,869
2/4/201526.3126.4125.9626.0561,748
2/3/201525.9026.5625.9026.5253,918
2/2/201525.0225.9525.0225.7982,842
1/30/201525.3925.6425.0025.0387,665
1/29/201525.4325.6625.3125.63100,879
1/28/201525.6625.8925.2025.29127,103
1/27/201525.1725.7225.1725.60143,613
1/26/201525.7626.0525.4325.5248,802
1/23/201525.6325.8925.4225.6944,835
1/22/201525.6025.7325.2925.7064,037
1/21/201525.3225.6324.9125.3693,415
1/20/201525.5225.9025.0025.15125,586
1/16/201524.5625.6824.5625.5696,516
1/15/201525.2125.4524.5524.6859,706
1/14/201524.9525.4124.8025.1182,572
1/13/201525.5126.0424.9525.1599,540
1/12/201525.6025.7525.1525.3880,902
1/9/201526.4426.4425.6025.6874,878
1/8/201526.2226.6725.8826.3883,843
1/7/201526.0026.2525.5526.0296,763
1/6/201526.3126.4125.5025.7984,462
1/5/201526.5326.7626.1226.3154,041
1/2/201527.4527.6826.4826.7389,703
12/31/201427.6727.8527.3627.4076,411
12/30/201427.5627.7827.3627.7086,077
12/29/201427.7728.0027.4827.5565,577
12/26/201427.7427.9427.6927.8137,996
12/24/201427.4427.8827.2127.50106,952
12/23/201427.0727.5826.2627.4371,961
12/22/201426.7627.0326.4226.9364,831
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center