MYRG

MYR Group, Inc. Historical Stock Prices

$30.96
*  
1.73
5.92%
Get MYRG Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading MYRG now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.72  31.71  30.21  30.96 1,047,445
06/29/2015 30.72 31.71 30.21 30.96 1,047,222
06/26/2015 29.24 29.3 28.92 29.23 323,677
06/25/2015 29.33 29.33 28.97 29.24 42,903
06/24/2015 29.3 29.42 28.7359 29.29 55,104
06/23/2015 29.26 29.54 29.2 29.34 80,343
06/22/2015 29.38 29.73 29.3 29.39 82,132
06/19/2015 29.4 29.5599 29.26 29.3 130,290
06/18/2015 28.92 29.55 28.92 29.34 143,543
06/17/2015 29.44 29.44 28.84 28.97 96,496
06/16/2015 29.28 29.6 29.11 29.31 85,118
06/15/2015 29.82 29.82 29.28 29.41 71,696
06/12/2015 30.41 30.41 30.05 30.14 59,118
06/11/2015 30.31 30.608 30.15 30.48 36,657
06/10/2015 29.96 30.53 29.77 30.38 85,479
06/09/2015 29.89 30 29.6 29.77 58,836
06/08/2015 30.35 30.48 29.82 29.93 74,814
06/05/2015 30.45 30.51 29.87 30.48 150,301
06/04/2015 30.62 30.86 30.33 30.5 106,011
06/03/2015 30.03 30.94 29.92 30.9 152,330
06/02/2015 29.47 30.1 29.42 29.92 76,768
06/01/2015 29.88 30.12 29.22 29.65 175,306
05/29/2015 29.65 29.74 29.01 29.6 200,134
05/28/2015 29.68 29.92 29.396 29.71 67,783
05/27/2015 29.16 29.84 28.69 29.7 94,830
05/26/2015 29.49 29.49 28.73 29.09 93,608
05/22/2015 29.74 29.81 29.26 29.4 50,448
05/21/2015 29.68 30.16 29.66 29.87 84,248
05/20/2015 29.71 29.89 29.49 29.81 73,952
05/19/2015 29.94 29.94 29.31 29.68 93,737
05/18/2015 29.65 30.1 29.5052 29.98 86,417
05/15/2015 30.16 30.16 29.75 29.83 53,314
05/14/2015 29.85 30.2 29.65 30.16 110,024
05/13/2015 29.67 29.85 29.25 29.77 127,912
05/12/2015 29.95 29.95 29.24 29.47 100,847
05/11/2015 30 30.15 29.81 30.02 126,037
05/08/2015 29.5 30.1 29.22 30.04 167,214
05/07/2015 29.1 29.56 27.9 29.3 160,255
05/06/2015 29.19 29.72 29.1 29.49 146,137
05/05/2015 29.54 29.9 29 29.18 120,060
05/04/2015 29.54 29.77 29.21 29.55 109,049
05/01/2015 29.36 29.72 28.82 29.71 89,006
04/30/2015 30.22 30.48 29.19 29.32 112,303
04/29/2015 30.61 30.91 30.268 30.49 92,753
04/28/2015 30.47 30.93 30.24 30.93 152,816
04/27/2015 30.54 30.9 30.04 30.4 109,022
04/24/2015 30.24 30.6 30.04 30.54 105,159
04/23/2015 30.27 30.41 30 30.19 79,481
04/22/2015 30.45 30.81 30.06 30.3 110,116
04/21/2015 29.61 30.39 29.61 30.31 125,782
04/20/2015 30.4 30.65 28.99 29.7 382,574
04/17/2015 30.67 31.02 30.15 30.4 131,382
04/16/2015 31.55 31.77 30.68 30.94 123,180
04/15/2015 31.31 31.92 31.31 31.71 176,224
04/14/2015 31.43 31.69 31.04 31.15 169,755
04/13/2015 30.6 31.9 30.24 31.04 330,880
04/10/2015 30.46 30.99 30.35 30.89 107,458
04/09/2015 30.85 31.06 30.23 30.43 86,217
04/08/2015 30.63 31.03 30.3701 30.95 186,001
04/07/2015 30.5 30.89 30.15 30.75 188,370
04/06/2015 31.04 31.18 29.6 30.67 386,719
04/02/2015 30.88 31.69 30.88 31.24 142,486
04/01/2015 31.11 31.34 30.62 31 169,343
03/31/2015 31.81 32.07 31.29 31.34 162,160
03/30/2015 31.74 32.24 31.56 31.91 229,285
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?