MYRG

MYR Group, Inc. Common Stock Historical Stock Prices

$23.41
*  
0.03
0.13%
Get MYRG Alerts
*Delayed - data as of May 23, 2016  -  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 20-FEB-2016 TO 20-MAY-2016

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 23.41 23.71 23.35 23.41 224,380
05/20/2016 22.98 23.91 22.98 23.38 291,491
05/19/2016 23.06 23.21 22.62 22.83 318,074
05/18/2016 22.99 23.84 22.99 23.21 177,653
05/17/2016 23.58 23.75 22.76 23.03 258,562
05/16/2016 23.41 23.97 23.41 23.68 195,770
05/13/2016 24 24.08 23.4 23.44 245,730
05/12/2016 24.24 24.87 23.97 24.02 199,107
05/11/2016 23.99 24.42 23.93 24.19 129,624
05/10/2016 23.98 24.22 23.725 24.065 208,677
05/09/2016 23.98 24.57 23.755 24 301,565
05/06/2016 23.14 24.33 23.14 24.01 280,048
05/05/2016 24.52 24.99 23.29 23.33 356,388
05/04/2016 25.58 25.94 25.39 25.7 145,459
05/03/2016 25.51 26.7 25.21 25.67 132,855
05/02/2016 25.5 25.79 25.43 25.64 189,431
04/29/2016 25.28 25.67 25.18 25.51 146,618
04/28/2016 25.39 25.89 25.19 25.23 105,368
04/27/2016 25.22 25.93 24.99 25.6 245,602
04/26/2016 24.82 25.4 24.78 25.22 257,078
04/25/2016 25.45 25.64 24.67 24.7 231,442
04/22/2016 25.6 25.7 25.5 25.6 164,679
04/21/2016 25.57 25.89 25.57 25.62 148,372
04/20/2016 26.16 26.2 25.66 25.66 128,408
04/19/2016 25.71 26.45 25.71 26.3 297,168
04/18/2016 25.15 25.77 25.06 25.71 245,288
04/15/2016 24.98 25.32 24.98 25.23 158,911
04/14/2016 25.25 25.28 25 25.08 116,200
04/13/2016 24.89 25.27 24.865 25.2 189,386
04/12/2016 24.41 25.04 24.41 24.84 213,205
04/11/2016 24.6 25.01 24.19 24.27 143,161
04/08/2016 24.4 24.79 24.27 24.55 201,041
04/07/2016 24.14 24.4199 24.02 24.13 415,911
04/06/2016 24.23 24.57 23.91 24.26 197,647
04/05/2016 24.36 24.44 24.03 24.1 209,744
04/04/2016 24.92 25.07 24.45 24.47 175,663
04/01/2016 24.95 25.0301 24.57 24.85 195,870
03/31/2016 25 25.24 24.8801 25.11 371,763
03/30/2016 24.73 25.3 24.67 25.15 349,723
03/29/2016 24.85 25.02 24.44 24.64 278,520
03/28/2016 24.66 25.04 24.49 24.94 160,693
03/24/2016 24.69 25.38 24.4 24.5 304,995
03/23/2016 25.12 25.39 24.89 24.91 189,308
03/22/2016 25.07 25.568 24.98 25.31 124,909
03/21/2016 25.26 25.43 24.99 25.19 230,556
03/18/2016 25.42 25.55 25.14 25.22 445,459
03/17/2016 25.07 25.285 24.97 25.26 196,451
03/16/2016 24.71 25.28 24.71 25.11 95,126
03/15/2016 24.94 25.25 24.53 24.74 93,777
03/14/2016 24.86 25.33 24.76 25.15 163,064
03/11/2016 25.14 25.47 24.85 25.05 204,113
03/10/2016 25.02 25.05 24.65 24.9 127,530
03/09/2016 25 25.412 24.74 24.88 195,455
03/08/2016 25.08 25.08 24.62 24.91 228,591
03/07/2016 24.57 25.69 24.57 25.33 193,397
03/04/2016 23.53 24.97 23.53 24.68 186,937
03/03/2016 20.96 23.64 20.96 23.29 211,945
03/02/2016 22.76 23.48 22.7 23.35 117,466
03/01/2016 22.6 23.05 22.35 22.86 200,483
02/29/2016 21.8 22.67 21.785 22.43 128,568
02/26/2016 21.78 21.97 21.63 21.75 110,233
02/25/2016 21.95 21.95 21.495 21.75 107,874
02/24/2016 21.22 21.83 21.06 21.8 93,875
02/23/2016 20.71 21.88 20.59 21.48 202,155
02/22/2016 20.93 22.11 20.71 20.8 287,183
*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?