MYRG

MYR Group, Inc. Historical Stock Prices

$26.98
*  
0.08
0.3%
Get MYRG Alerts
*Delayed - data as of Mar. 5, 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 05-DEC-2014 TO 05-MAR-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  27.04  27.15  26.34  26.98 49,937
03/05/2015 27.04 27.15 26.34 26.98 49,937
03/04/2015 27.4 27.47 26.89 27.06 70,084
03/03/2015 27.85 27.92 27.31 27.55 110,719
03/02/2015 27.69 28 27.34 27.83 67,372
02/27/2015 27.06 27.75 26.68 27.64 155,625
02/26/2015 26.9 27.09 26.88 27.03 42,575
02/25/2015 26.8 27.11 26.62 26.91 58,730
02/24/2015 26.62 26.9789 26.25 26.74 66,005
02/23/2015 26.29 26.56 25.55 26.53 81,572
02/20/2015 26.36 26.86 25.95 26.24 111,745
02/19/2015 26.5 26.83 26.35 26.51 88,309
02/18/2015 26.42 26.7 26.33 26.5 28,823
02/17/2015 26.67 26.67 26.15 26.45 35,664
02/13/2015 26.36 26.65 25.9601 26.52 62,502
02/12/2015 26.31 26.44 25.93 26.38 53,519
02/11/2015 26.04 26.28 25.7001 26.04 38,008
02/10/2015 26.55 26.79 25.9301 26.19 37,282
02/09/2015 26.69 26.87 26.37 26.39 44,970
02/06/2015 26.75 27.17 26.56 26.69 65,143
02/05/2015 26.14 26.69 26.05 26.67 35,869
02/04/2015 26.31 26.41 25.96 26.05 61,748
02/03/2015 25.9 26.555 25.9 26.52 53,918
02/02/2015 25.02 25.95 25.02 25.79 82,842
01/30/2015 25.39 25.64 25 25.03 87,665
01/29/2015 25.43 25.66 25.31 25.63 100,879
01/28/2015 25.66 25.89 25.2 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
*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?