MYR Group Inc $24.97

down -0.19


31/7/2014 10:31 AM  |  NASDAQ : MYRG  
Industries : Materials & Construction / General Contractors
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYRG historical data

Date Open High Low Close Volume
7/30/201425.1625.3124.9225.1662,687
7/29/201425.0525.2824.9425.0070,839
7/28/201424.8925.1824.7825.0696,710
7/25/201424.8425.0124.6024.9384,448
7/24/201425.3125.3124.8425.07112,444
7/23/201425.3125.4425.1025.19142,983
7/22/201425.3325.6025.0225.1590,814
7/21/201425.3525.4525.0525.2250,464
7/18/201425.2625.9325.1725.44103,201
7/17/201425.2025.5725.1825.29110,878
7/16/201425.2325.4725.0225.3273,210
7/15/201425.0425.4324.8025.12276,776
7/14/201424.9925.3024.9625.20159,219
7/11/201424.8025.0124.6324.9781,192
7/10/201424.6825.0224.5524.86193,308
7/9/201426.8326.8724.6825.15998,434
7/8/201426.9927.2226.4826.8073,090
7/7/201427.1927.1926.3926.99139,147
7/3/201426.3427.2526.3327.1691,954
7/2/201426.0026.3024.8026.15190,601
7/1/201425.4126.3825.4126.1592,561
6/30/201425.2625.3524.9625.3357,019
6/27/201424.7525.3324.7525.23184,493
6/26/201424.8824.9724.5624.8248,548
6/25/201424.4324.8524.1524.7596,566
6/24/201424.6424.8824.3924.44127,853
6/23/201425.0825.0824.4524.6546,855
6/20/201425.0825.2024.6925.05114,108
6/19/201424.7925.0024.6124.9356,205
6/18/201424.8524.8824.3624.7448,949
6/17/201424.6224.9924.4724.7670,893
6/16/201424.8125.0424.4924.6757,903
6/13/201425.0625.0624.6124.7243,257
6/12/201425.1325.2624.7724.9259,282
6/11/201425.6425.6825.0425.2773,814
6/10/201425.4725.8225.2825.65250,665
6/9/201425.1325.8624.9625.4797,692
6/6/201425.0025.2924.8725.26141,731
6/5/201425.0225.5424.9625.00151,235
6/4/201424.9725.2624.8225.0175,994
6/3/201425.0125.1824.8825.0583,708
6/2/201425.0025.3324.7525.0670,361
5/30/201425.3025.4924.9125.0268,569
5/29/201425.4525.4525.0025.2194,108
5/28/201425.4125.6525.2425.2881,516
5/27/201425.5726.2325.3125.49106,828
5/23/201425.0925.4425.0425.4345,095
5/22/201425.0025.2924.9625.0343,777
5/21/201425.2425.5024.6825.0185,179
5/20/201425.6825.7025.0125.12116,422
5/19/201425.4925.8725.4925.8286,366
5/16/201425.1225.5325.0025.4992,312
5/15/201425.6025.7624.7825.06102,830
5/14/201426.0026.0825.7225.76246,448
5/13/201424.9926.3724.9926.02335,612
5/12/201423.6124.8723.6124.59113,706
5/9/201422.5923.6922.5523.6188,690
5/8/201422.7823.9822.6022.76103,791
5/7/201423.2623.5222.6523.41108,530
5/6/201423.1923.5623.1023.3067,127
5/5/201423.5023.7023.1223.4163,178
5/2/201423.5024.1023.4623.6050,001
5/1/201423.4523.5423.0023.5189,292
4/30/201423.1323.6123.0123.4654,112
4/29/201423.5424.0323.1223.2545,364
4/28/201424.2824.4523.0223.35137,732
4/25/201424.0424.2923.8624.1293,154
4/24/201424.1924.3523.7824.2158,527
4/23/201424.4324.4423.9623.9742,049
4/22/201424.5024.6824.3924.4864,071
4/21/201424.5024.5524.2624.4430,237
4/17/201424.3224.7124.0024.53110,645
4/16/201424.5024.5624.1324.3834,564
4/15/201424.3724.7323.7124.3480,420
4/14/201424.0824.4223.9424.2170,940
4/11/201424.0724.1823.8223.9488,001
4/10/201424.6424.6423.8224.3085,325
4/9/201424.7824.8224.3924.5896,021
4/8/201424.6625.1224.3724.6880,824
4/7/201424.9724.9924.1724.5483,774
4/4/201425.8625.8624.6525.0079,361
4/3/201426.0226.1625.0425.5482,427
4/2/201425.9526.1825.7726.0264,202
4/1/201425.2925.9525.0925.91109,199
3/31/201425.2825.4324.8825.32187,790
3/28/201425.2025.8525.0325.0946,990
3/27/201424.6925.2624.6925.23104,785
3/26/201425.4025.7624.6024.71103,949
3/25/201424.9325.1924.6525.14165,082
3/24/201425.3525.3524.5824.72110,923
3/21/201425.2325.8125.2325.38107,315
3/20/201424.9025.3324.8825.0546,118
3/19/201425.2225.3024.6724.8548,764
3/18/201424.8425.3324.7925.3348,041
3/17/201424.8825.2524.6824.7653,849
3/14/201424.6524.8724.3624.7957,747
3/13/201425.0925.3824.3624.6577,976
3/12/201424.5424.9324.3824.92108,937
3/11/201424.7725.0224.2124.59102,734
3/10/201424.5824.9524.2724.66125,724
Trading Center