MYRG

MYR Group, Inc. Historical Stock Prices

$25.29
*  
0.31
1.21%
Get MYRG Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading MYRG now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    MYRG After Hours
 
 
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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  25.66  25.89  25.20  25.29 127,103
01/27/2015 25.17 25.72 25.17 25.6 143,613
01/26/2015 25.76 26.05 25.43 25.52 48,802
01/23/2015 25.63 25.89 25.42 25.69 44,835
01/22/2015 25.6 25.73 25.29 25.7 64,037
01/21/2015 25.32 25.63 24.91 25.36 93,415
01/20/2015 25.52 25.9 25 25.15 125,586
01/16/2015 24.56 25.68 24.56 25.56 96,516
01/15/2015 25.21 25.45 24.55 24.68 59,706
01/14/2015 24.95 25.41 24.8 25.11 82,572
01/13/2015 25.51 26.04 24.95 25.15 99,540
01/12/2015 25.6 25.75 25.15 25.38 80,902
01/09/2015 26.44 26.44 25.6 25.68 74,878
01/08/2015 26.22 26.67 25.88 26.38 83,843
01/07/2015 26 26.2475 25.55 26.015 96,763
01/06/2015 26.31 26.41 25.5 25.79 84,462
01/05/2015 26.53 26.76 26.12 26.31 54,041
01/02/2015 27.45 27.68 26.48 26.73 89,703
12/31/2014 27.67 27.85 27.36 27.4 76,411
12/30/2014 27.56 27.78 27.36 27.7 86,077
12/29/2014 27.77 28 27.48 27.55 65,577
12/26/2014 27.74 27.94 27.69 27.81 37,996
12/24/2014 27.44 27.88 27.21 27.5 106,952
12/23/2014 27.07 27.58 26.26 27.43 71,961
12/22/2014 26.76 27.03 26.42 26.93 64,831
12/19/2014 26.68 26.87 26.12 26.8 192,004
12/18/2014 26.87 26.87 26.22 26.8 90,269
12/17/2014 25.62 26.64 25.5 26.59 82,169
12/16/2014 25.66 26.52 25.45 25.62 88,847
12/15/2014 25.79 25.92 25.41 25.63 99,967
12/12/2014 25.7 25.94 25.38 25.59 98,687
12/11/2014 26.08 26.47 25.79 25.89 82,354
12/10/2014 26.2 26.42 25.91 26.02 124,676
12/09/2014 25.95 26.69 25.76 26.28 237,183
12/08/2014 27.09 27.18 26.23 26.28 67,705
12/05/2014 27.08 27.5 27.02 27.23 91,454
12/04/2014 27.11 27.36 26.74 27.09 102,175
12/03/2014 26.41 27.31 26.41 27.21 96,966
12/02/2014 25.92 26.48 25.64 26.32 78,407
12/01/2014 25.99 26.24 25.71 25.93 96,731
11/28/2014 26.6 28.33 25.81 25.95 116,461
11/26/2014 27 27.25 26.54 26.6 159,352
11/25/2014 26.69 27 26.27 26.97 90,479
11/24/2014 26.91 26.91 26.33 26.75 139,968
11/21/2014 27.18 27.22 26.4801 26.76 108,682
11/20/2014 26.16 26.83 26.16 26.76 55,109
11/19/2014 26.06 26.34 25.87 26.17 65,438
11/18/2014 26.19 26.545 25.95 26.13 249,334
11/17/2014 26.79 26.915 26.165 26.2 86,045
11/14/2014 26.77 27.02 26.6 26.89 82,549
11/13/2014 27.24 27.38 26.637 26.74 64,625
11/12/2014 26.86 27.4 26.74 27.31 89,422
11/11/2014 27.44 27.44 26.89 26.91 93,904
11/10/2014 26.71 27.51 26.585 27.51 116,749
11/07/2014 26.51 26.96 26.51 26.75 78,978
11/06/2014 27.25 27.32 25.712 26.8 225,981
11/05/2014 26.15 26.2 25.82 26 128,559
11/04/2014 25.93 26.18 25.772 25.94 79,824
11/03/2014 25.89 26.1932 25.6 25.86 91,517
10/31/2014 25.72 26.02 25.37 25.94 112,338
10/30/2014 25.21 25.56 24.88 25.29 133,620
10/29/2014 25.13 25.51 25.07 25.2 80,587
10/28/2014 24.43 25.35 24.27 25.19 133,188
10/27/2014 24.49 24.55 24.11 24.42 56,884
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?