UK markets open in 4 hours 57 minutes

MYR Group Inc. (MYRG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.82-1.43 (-0.86%)
At close: 04:00PM EDT
156.00 -8.82 (-5.35%)
After hours: 07:57PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024167.47167.76162.64164.82164.82138,600
30 Apr 2024168.33171.10165.15166.25166.25161,800
29 Apr 2024168.38171.08168.38170.70170.7091,500
26 Apr 2024165.82168.50164.88168.16168.16123,800
25 Apr 2024163.24167.00161.90166.06166.06124,100
24 Apr 2024164.54167.71163.04164.60164.6092,100
23 Apr 2024161.59165.23161.24164.38164.38128,900
22 Apr 2024160.05161.84159.35159.84159.8483,000
19 Apr 2024158.35161.82157.53158.71158.7180,800
18 Apr 2024161.67163.25158.37158.83158.8382,900
17 Apr 2024166.33166.33159.54160.87160.87112,900
16 Apr 2024165.41167.22162.09164.63164.63129,100
15 Apr 2024171.20172.73165.70166.71166.7162,300
12 Apr 2024169.81172.00166.20169.36169.36194,500
11 Apr 2024169.19172.64168.83171.17171.1773,900
10 Apr 2024169.27171.42166.77168.43168.43159,200
09 Apr 2024177.57177.57171.54173.11173.11113,300
08 Apr 2024179.01181.02176.07177.00177.00120,200
05 Apr 2024173.18179.09173.18178.21178.2171,400
04 Apr 2024176.57179.09173.33173.33173.3394,700
03 Apr 2024168.86176.67167.64174.90174.90105,500
02 Apr 2024173.19173.19169.12170.49170.49140,700
01 Apr 2024177.69177.69173.90175.56175.56105,500
28 Mar 2024176.55179.68174.53176.75176.75169,400
27 Mar 2024168.88175.50168.59175.25175.25169,400
26 Mar 2024169.00169.00166.01166.99166.99140,300
25 Mar 2024173.75173.75167.65167.72167.7275,300
22 Mar 2024170.00173.27168.89172.52172.52123,900
21 Mar 2024165.31169.90165.31169.75169.75116,800
20 Mar 2024161.12167.30160.47164.39164.39143,200
19 Mar 2024155.27163.71155.27160.54160.54160,500
18 Mar 2024158.31158.89154.72155.23155.2391,400
15 Mar 2024152.38158.87152.38157.19157.19292,900
14 Mar 2024156.00156.00152.17153.37153.37108,400
13 Mar 2024156.00158.10155.41156.00156.00142,400
12 Mar 2024158.26158.64154.73156.34156.34204,800
11 Mar 2024161.36161.36155.82157.90157.9094,900
08 Mar 2024163.34165.82161.30162.06162.0695,100
07 Mar 2024162.98164.72160.95161.46161.46110,300
06 Mar 2024161.47163.74161.13161.50161.50138,600
05 Mar 2024167.89167.89159.11160.21160.21140,400
04 Mar 2024166.77170.00166.47168.39168.39147,300
01 Mar 2024164.48167.70163.76166.28166.28170,900
29 Feb 2024158.70163.46149.01162.46162.46471,400
28 Feb 2024167.26172.59167.26172.35172.35443,900
27 Feb 2024165.48168.16164.57167.26167.26144,300
26 Feb 2024160.47164.54160.47163.87163.87157,000
23 Feb 2024161.04163.75159.79163.66163.66116,300
22 Feb 2024156.20160.98156.20160.75160.75184,600
21 Feb 2024154.55156.23153.08156.12156.12129,400
20 Feb 2024152.05154.73150.08154.55154.55109,600
16 Feb 2024156.77158.17151.24154.12154.1261,500
15 Feb 2024156.29158.96153.46158.25158.25153,800
14 Feb 2024152.20155.30150.86154.68154.68137,500
13 Feb 2024153.95156.85149.18149.95149.95136,100
12 Feb 2024158.20159.79156.48158.48158.4878,800
09 Feb 2024154.23157.60153.59157.50157.5096,400
08 Feb 2024151.18154.19151.18154.03154.0386,900
07 Feb 2024150.19152.98150.19151.13151.1348,800
06 Feb 2024148.03149.72147.61149.12149.1252,300
05 Feb 2024149.50149.77147.20147.69147.6998,600
02 Feb 2024147.66152.11147.27151.34151.3468,200
01 Feb 2024144.00148.59144.00148.52148.52114,300
31 Jan 2024149.12149.12143.16143.85143.85138,800
30 Jan 2024147.87150.54147.24148.66148.66143,200
29 Jan 2024146.35148.75145.36148.38148.3893,800
26 Jan 2024143.02146.38142.65146.25146.25117,000
25 Jan 2024142.34145.90141.37142.12142.12178,300
24 Jan 2024139.36141.01137.15140.39140.39218,100
23 Jan 2024144.08144.62134.94137.80137.80183,300
22 Jan 2024141.66143.10141.14142.54142.5495,000
19 Jan 2024141.08141.28136.39141.04141.04105,500
18 Jan 2024143.18143.85138.51140.19140.19149,000
17 Jan 2024140.94142.30140.47142.10142.10178,700
16 Jan 2024138.18143.05138.18143.00143.00231,500
12 Jan 2024137.28139.04135.63139.00139.00105,100
11 Jan 2024136.55138.82134.96136.22136.22143,100
10 Jan 2024135.40137.05134.53136.96136.96137,100
09 Jan 2024138.86138.86136.04136.84136.84102,700
08 Jan 2024139.39140.88137.39140.82140.8297,900
05 Jan 2024139.89141.50139.08139.23139.23138,200
04 Jan 2024141.61141.98140.90141.35141.3586,900
03 Jan 2024141.89141.89139.80141.00141.00101,600
02 Jan 2024143.24144.10142.39142.70142.7086,100
29 Dec 2023143.86145.57143.33144.63144.6382,600
28 Dec 2023144.44145.38143.30144.52144.5282,000
27 Dec 2023145.87146.64143.68144.65144.6572,600
26 Dec 2023145.68147.04144.78145.95145.9570,600
22 Dec 2023146.07146.98143.80144.99144.9978,700
21 Dec 2023146.79147.68144.40145.40145.4097,400
20 Dec 2023150.99152.49145.97146.22146.22103,300
19 Dec 2023148.34151.49147.82151.08151.08147,900
18 Dec 2023150.17150.17146.07146.61146.61111,600
15 Dec 2023149.35150.69147.00149.27149.27467,500
14 Dec 2023145.82147.31144.27146.88146.88108,100
13 Dec 2023139.99144.69139.16143.20143.20142,600
12 Dec 2023135.73139.79134.77139.68139.68149,300
11 Dec 2023133.90136.18133.18136.18136.18118,300
08 Dec 2023129.99133.97129.79133.90133.90113,000
07 Dec 2023128.09130.00127.55130.00130.0099,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...