Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MYR Group Inc (NQ: MYRG )

160.70 +4.05 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 14.48 15.48 14.37 15.25 74,152 +0.78(+5.39%)
Mar 30, 2009 15.19 15.19 14.04 14.47 153,703 -1.06(-6.83%)
Mar 26, 2009 15.05 15.60 15.05 15.53 54,424 +0.43(+2.85%)
Mar 25, 2009 14.99 15.72 14.61 15.10 93,281 +0.27(+1.81%)
Mar 24, 2009 15.10 15.18 14.71 14.83 31,495 -0.27(-1.77%)
Mar 23, 2009 15.10 15.25 14.87 15.10 97,609 +0.50(+3.42%)
Mar 20, 2009 15.25 15.42 14.17 14.60 179,271 -0.53(-3.50%)
Mar 19, 2009 14.90 15.50 14.72 15.13 47,238 +0.34(+2.30%)
Mar 18, 2009 14.38 14.89 14.08 14.79 100,627 +0.41(+2.85%)
Mar 17, 2009 14.03 14.71 13.63 14.38 59,499 +0.43(+3.08%)
Mar 16, 2009 13.39 14.22 13.39 13.95 134,770 +0.57(+4.26%)
Mar 13, 2009 14.99 15.10 13.11 13.38 551,949 -0.59(-4.22%)
Mar 12, 2009 13.43 14.00 13.18 13.97 87,438 +0.16(+1.16%)
Mar 11, 2009 14.35 14.50 13.34 13.81 150,581 -0.57(-3.96%)
Mar 10, 2009 14.24 14.44 13.89 14.38 98,100 +0.42(+3.01%)
Mar 09, 2009 13.34 13.96 13.16 13.96 62,786 +0.81(+6.16%)
Mar 06, 2009 13.49 13.52 12.86 13.15 30,181 -0.19(-1.42%)
Mar 05, 2009 13.17 13.38 13.01 13.34 26,812 +0.09(+0.68%)
Mar 04, 2009 13.07 13.70 13.06 13.25 52,490 +0.17(+1.27%)
Mar 02, 2009 13.25 13.88 13.08 13.08 48,977 -0.29(-2.14%)
Feb 27, 2009 13.25 13.60 12.90 13.37 20,440 -0.12(-0.89%)
Feb 26, 2009 14.00 14.00 13.45 13.49 95,544 -0.40(-2.88%)
Feb 25, 2009 14.08 14.22 13.47 13.89 121,824 -0.14(-1.00%)
Feb 24, 2009 12.85 14.17 12.71 14.03 102,322 +1.19(+9.27%)
Feb 23, 2009 13.38 13.68 12.84 12.84 112,896 -0.56(-4.18%)
Feb 20, 2009 13.23 13.55 13.10 13.40 76,575 -0.04(-0.30%)
Feb 19, 2009 13.49 13.49 12.92 13.44 53,883 -0.02(-0.15%)
Feb 18, 2009 13.43 13.50 12.80 13.46 78,650 -0.06(-0.44%)
Feb 17, 2009 13.32 13.52 13.03 13.52 10,995 +0.02(+0.15%)
Feb 13, 2009 13.35 13.60 13.15 13.50 43,640 -0.02(-0.15%)
Feb 12, 2009 13.50 13.94 13.34 13.52 41,829 -0.36(-2.59%)
Feb 11, 2009 14.00 14.19 13.17 13.88 23,568 -0.13(-0.93%)
Feb 10, 2009 14.33 14.46 13.88 14.01 13,425 -0.23(-1.62%)
Feb 09, 2009 14.59 14.59 13.92 14.24 16,622 -0.27(-1.86%)
Feb 06, 2009 15.00 15.24 14.51 14.51 96,029 -0.13(-0.89%)
Feb 05, 2009 14.90 15.24 14.60 14.64 55,204 -0.16(-1.08%)
Feb 04, 2009 14.71 15.25 14.52 14.80 31,779 +0.20(+1.37%)
Feb 03, 2009 14.72 14.74 14.20 14.60 38,014 +0.18(+1.25%)
Feb 02, 2009 14.25 14.97 13.95 14.42 79,875 +0.02(+0.14%)
Jan 30, 2009 13.66 15.04 13.66 14.40 172,687 +0.65(+4.73%)
Jan 29, 2009 14.75 14.83 13.75 13.75 100,654 -1.15(-7.72%)
Jan 28, 2009 14.97 15.02 14.83 14.90 50,090 +0.09(+0.61%)
Jan 27, 2009 14.48 14.89 14.40 14.81 124,502 +0.33(+2.28%)
Jan 26, 2009 13.99 14.53 13.28 14.48 275,586 +1.13(+8.46%)
Jan 23, 2009 13.25 13.93 12.51 13.35 134,335 -0.15(-1.11%)
Jan 22, 2009 13.92 14.04 13.25 13.50 51,015 -0.57(-4.05%)
Jan 21, 2009 13.71 14.11 13.25 14.07 88,221 +0.51(+3.76%)
Jan 20, 2009 13.74 13.74 13.02 13.56 131,611 -0.19(-1.38%)
Jan 16, 2009 13.00 14.50 13.00 13.75 512,735 +0.81(+6.26%)
Jan 15, 2009 12.52 13.20 12.20 12.94 217,661 +0.32(+2.54%)
Jan 14, 2009 12.18 12.76 12.14 12.62 157,330 -0.08(-0.63%)
Jan 13, 2009 12.67 12.76 12.56 12.70 42,703 -0.11(-0.86%)
Jan 12, 2009 12.85 13.07 12.51 12.81 287,540 -0.19(-1.46%)
Jan 09, 2009 12.85 13.10 12.48 13.00 153,948 +0.00(+0.00%)
Jan 08, 2009 11.13 13.25 11.06 13.00 392,499 +1.62(+14.24%)
Jan 07, 2009 11.10 11.38 10.94 11.38 164,162 -0.01(-0.09%)
Jan 06, 2009 10.13 11.90 10.13 11.39 608,816 +1.37(+13.63%)
Jan 05, 2009 9.900 10.20 9.900 10.02 724,161 +0.02(+0.24%)
Jan 02, 2009 9.960 10.49 9.750 10.00 391,807 +0.00(+0.00%)
Dec 31, 2008 10.00 10.04 9.990 10.00 111,506 +0.00(+0.00%)
Dec 30, 2008 9.970 10.49 9.580 10.00 121,060 +0.00(+0.00%)
Dec 29, 2008 9.950 10.00 9.250 10.00 75,929 +0.10(+1.01%)
Dec 26, 2008 9.880 9.900 9.630 9.900 3,730 +0.01(+0.10%)
Dec 24, 2008 9.990 9.990 9.400 9.890 44,242 +0.00(+0.00%)
Dec 23, 2008 9.890 9.900 9.820 9.890 257,007 +0.03(+0.30%)
Dec 22, 2008 10.23 10.24 9.650 9.860 46,305 -0.18(-1.79%)
Dec 19, 2008 10.00 10.04 9.800 10.04 253,786 +0.04(+0.40%)
Dec 18, 2008 10.00 10.02 9.979 10.00 688,462 +0.03(+0.30%)
Dec 17, 2008 9.980 10.00 9.850 9.970 445,560 +0.07(+0.71%)
Dec 16, 2008 10.00 10.00 9.760 9.900 39,242 -0.09(-0.90%)
Dec 15, 2008 10.01 10.10 9.650 9.990 464,183 +0.36(+3.74%)
Dec 12, 2008 9.820 10.01 9.340 9.630 15,038 -0.49(-4.84%)
Dec 11, 2008 9.840 10.24 9.840 10.12 327,743 +0.37(+3.79%)
Dec 10, 2008 9.130 9.980 9.130 9.750 256,617 +0.05(+0.52%)
Dec 09, 2008 8.990 9.930 8.820 9.700 218,324 +0.70(+7.78%)
Dec 08, 2008 8.150 9.390 8.090 9.000 249,571 +0.98(+12.22%)
Dec 05, 2008 8.100 8.200 7.750 8.020 383,545 -0.18(-2.20%)
Dec 04, 2008 9.290 9.500 8.080 8.200 16,488 -1.17(-12.49%)
Dec 03, 2008 9.310 9.590 9.140 9.370 10,964 -0.02(-0.21%)
Dec 02, 2008 9.910 9.910 9.010 9.390 15,677 +0.05(+0.54%)
Dec 01, 2008 10.12 10.12 9.340 9.340 29,922 -0.78(-7.71%)
Nov 28, 2008 9.770 10.17 8.880 10.12 9,764 +1.31(+14.87%)
Nov 26, 2008 7.680 9.500 7.010 8.810 5,671 +1.20(+15.77%)
Nov 25, 2008 7.590 7.700 7.010 7.610 28,282 +0.30(+4.10%)
Nov 24, 2008 7.080 7.700 6.800 7.310 29,394 +0.56(+8.30%)
Nov 21, 2008 7.000 7.570 6.400 6.750 16,309 -0.25(-3.57%)
Nov 20, 2008 7.350 7.448 6.910 7.000 44,195 -0.28(-3.85%)
Nov 19, 2008 7.040 7.690 7.000 7.280 26,268 +0.28(+4.00%)
Nov 18, 2008 6.900 7.523 6.750 7.000 11,891 +0.10(+1.45%)
Nov 17, 2008 6.960 6.960 6.420 6.900 5,176 +0.00(+0.00%)
Nov 14, 2008 6.000 7.460 6.000 6.900 948,204 +1.00(+16.95%)
Nov 13, 2008 6.940 7.030 5.870 5.900 603,118 -1.14(-16.19%)
Nov 12, 2008 7.970 7.970 6.760 7.040 66,837 -0.94(-11.78%)
Nov 11, 2008 8.970 9.000 7.980 7.980 80,908 -0.53(-6.23%)
Nov 10, 2008 8.710 8.710 8.220 8.510 1,836 +0.13(+1.55%)
Nov 07, 2008 8.850 8.850 8.040 8.380 30,300 -0.62(-6.89%)
Nov 06, 2008 9.000 9.000 8.850 9.000 6,952 +0.00(+0.00%)
Nov 05, 2008 9.490 9.500 8.990 9.000 36,250 -0.44(-4.66%)
Nov 04, 2008 9.480 9.750 8.700 9.440 72,360 +0.00(+0.00%)
Nov 03, 2008 9.450 9.500 8.750 9.440 65,182 -0.02(-0.21%)
Oct 31, 2008 9.450 9.750 8.600 9.460 77,500 -0.05(-0.53%)
Oct 30, 2008 9.500 9.890 9.210 9.510 215,984 +0.31(+3.37%)
Oct 29, 2008 9.760 9.881 8.640 9.200 3,030 -0.40(-4.17%)
Oct 28, 2008 9.800 9.800 8.690 9.600 8,893 -0.22(-2.24%)
Oct 27, 2008 9.900 9.900 9.490 9.820 10,828 -0.18(-1.80%)
Oct 24, 2008 9.910 10.00 9.900 10.00 300 +0.00(+0.00%)
Oct 23, 2008 10.00 10.00 9.970 10.00 9,703 -0.01(-0.10%)
Oct 22, 2008 10.37 10.75 10.00 10.01 643,970 -0.86(-7.91%)
Oct 21, 2008 10.00 10.90 9.975 10.87 962,519 +0.87(+8.70%)
Oct 20, 2008 9.220 10.00 9.220 10.000 500 +0.08(+0.81%)
Oct 17, 2008 9.200 9.920 9.200 9.920 500 -0.07(-0.70%)
Oct 16, 2008 9.990 9.990 9.990 9.990 100 +0.00(+0.00%)
Oct 15, 2008 9.910 10.00 9.740 9.990 4,650 +0.29(+2.99%)
Oct 14, 2008 9.800 10.00 9.490 9.700 135,730 -0.28(-2.81%)
Oct 13, 2008 10.00 10.00 9.310 9.980 1,640 -0.16(-1.58%)
Oct 10, 2008 10.92 10.92 5.000 10.14 32,565 -0.80(-7.31%)
Oct 09, 2008 11.25 11.26 10.47 10.94 4,000 -0.30(-2.67%)
Oct 08, 2008 11.48 11.48 11.22 11.24 5,712 -0.25(-2.18%)
Oct 07, 2008 11.60 11.60 11.49 11.49 600 -0.45(-3.77%)
Oct 06, 2008 11.95 11.95 11.93 11.94 880 +0.14(+1.19%)
Oct 03, 2008 11.97 12.00 11.60 11.80 17,240 +0.02(+0.17%)
Oct 02, 2008 12.80 12.80 11.54 11.78 11,070 -1.02(-7.97%)
Oct 01, 2008 12.85 12.90 12.80 12.80 6,420 +0.14(+1.11%)
Sep 30, 2008 12.60 12.91 12.60 12.66 19,305 +0.11(+0.88%)
Sep 29, 2008 12.54 12.90 12.42 12.55 19,150 -0.25(-1.95%)
Sep 26, 2008 12.80 12.94 12.50 12.80 16,420 -0.10(-0.78%)
Sep 25, 2008 13.00 13.30 12.79 12.90 285,500 +0.11(+0.86%)
Sep 24, 2008 13.37 13.50 12.79 12.79 1,702 -0.28(-2.14%)
Sep 23, 2008 13.45 13.48 13.07 13.07 20,030 -0.68(-4.95%)
Sep 22, 2008 13.99 13.99 13.46 13.75 24,917 +0.13(+0.95%)
Sep 19, 2008 14.01 14.12 13.62 13.62 312,179 -0.28(-2.01%)
Sep 18, 2008 13.99 14.00 13.90 13.90 80,477 +0.00(+0.00%)
Sep 17, 2008 14.39 14.39 13.88 13.90 1,933 -0.55(-3.81%)
Sep 16, 2008 14.78 14.78 14.31 14.45 117,040 -0.28(-1.90%)
Sep 15, 2008 16.19 16.24 14.35 14.73 6,900 +0.23(+1.59%)
Sep 12, 2008 14.50 14.50 14.50 14.50 8,000 +0.00(+0.00%)
Sep 11, 2008 14.28 14.50 14.00 14.50 68,554 +0.00(+0.00%)
Sep 10, 2008 15.00 15.00 14.00 14.50 166,499 -1.22(-7.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.