$24.93 -0.24 (%) MYR Group Inc - NASDAQ

Sep. 19, 2014 | 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
9/19/201425.2225.2924.7224.93140,661
9/18/201424.8625.2624.6525.17139,765
9/17/201424.0425.1423.8124.84225,573
9/16/201424.1424.2824.0024.00103,724
9/15/201423.7624.5023.5824.25200,452
9/12/201423.9123.9623.6423.80101,325
9/11/201423.6524.2623.6523.96170,936
9/10/201423.6424.1523.6023.8588,310
9/9/201424.0224.0223.3823.73127,261
9/8/201423.5524.2323.5523.99104,306
9/5/201423.1223.7923.1123.54120,068
9/4/201423.5523.8723.1423.2496,800
9/3/201423.6723.8823.3323.42102,822
9/2/201423.4623.8123.2623.5294,278
8/29/201423.3623.4523.1423.3898,662
8/28/201423.2623.5323.2023.3662,906
8/27/201423.6323.8823.3123.3966,677
8/26/201423.4123.8123.1323.64108,921
8/25/201423.4123.5423.1523.3175,543
8/22/201423.5323.7123.2423.3285,869
8/21/201423.4523.7923.2423.6377,518
8/20/201423.4023.8123.2923.4779,383
8/19/201423.9524.2223.5623.6086,752
8/18/201423.6724.0723.5123.88112,170
8/15/201423.3323.5623.0923.44167,989
8/14/201422.9823.4122.9823.14142,310
8/13/201423.1423.4422.8722.94172,498
8/12/201423.3123.5422.9723.13221,902
8/11/201423.2623.8023.0023.35118,275
8/8/201424.1024.1522.4323.21495,489
8/7/201424.7925.0823.8324.50199,778
8/6/201425.3025.9725.0225.7874,703
8/5/201425.5826.1525.0125.44138,871
8/4/201425.1325.1324.5625.0460,415
8/1/201424.7925.2724.7725.11144,291
7/31/201424.8225.1324.7724.81109,259
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center