MYRG

MYR Group, Inc. Historical Stock Prices

$24.87
*  
0.01
0.04%
Get MYRG Alerts
*Delayed - data as of Jul. 11, 2014 15:13 ET  -  Find a broker to begin trading MYRG now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    MYRG Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
15:13  24.80  25.01  24.63  24.87 41,763
07/10/2014 24.68 25.02 24.55 24.86 193,308
07/09/2014 26.83 26.87 24.68 25.15 998,434
07/08/2014 26.99 27.22 26.48 26.8 73,090
07/07/2014 27.19 27.19 26.39 26.99 139,147
07/03/2014 26.34 27.25 26.325 27.16 91,954
07/02/2014 26 26.3 24.801 26.15 190,601
07/01/2014 25.41 26.38 25.41 26.15 92,561
06/30/2014 25.26 25.35 24.96 25.33 57,019
06/27/2014 24.75 25.33 24.75 25.23 184,493
06/26/2014 24.88 24.97 24.56 24.82 48,548
06/25/2014 24.43 24.85 24.15 24.75 96,566
06/24/2014 24.64 24.88 24.39 24.435 127,853
06/23/2014 25.08 25.08 24.45 24.65 46,855
06/20/2014 25.08 25.2 24.69 25.05 114,108
06/19/2014 24.79 25 24.61 24.93 56,205
06/18/2014 24.85 24.88 24.36 24.74 48,949
06/17/2014 24.62 24.9892 24.47 24.76 70,893
06/16/2014 24.81 25.04 24.49 24.67 57,903
06/13/2014 25.06 25.06 24.61 24.72 43,257
06/12/2014 25.13 25.26 24.77 24.92 59,282
06/11/2014 25.64 25.68 25.04 25.27 73,814
06/10/2014 25.47 25.82 25.278 25.65 250,665
06/09/2014 25.13 25.86 24.964 25.47 97,692
06/06/2014 25 25.29 24.866 25.26 141,731
06/05/2014 25.02 25.54 24.96 25 151,235
06/04/2014 24.97 25.26 24.82 25.01 75,994
06/03/2014 25.01 25.1801 24.88 25.05 83,708
06/02/2014 25 25.33 24.746 25.06 70,361
05/30/2014 25.3 25.49 24.908 25.02 68,569
05/29/2014 25.45 25.45 25 25.21 94,108
05/28/2014 25.41 25.65 25.24 25.28 81,516
05/27/2014 25.57 26.23 25.31 25.49 106,828
05/23/2014 25.09 25.44 25.038 25.43 45,095
05/22/2014 25 25.29 24.96 25.03 42,328
05/21/2014 25.24 25.5 24.68 25.01 85,179
05/20/2014 25.68 25.7 25.01 25.12 116,422
05/19/2014 25.49 25.87 25.49 25.82 86,366
05/16/2014 25.12 25.53 25 25.49 92,312
05/15/2014 25.6 25.755 24.78 25.06 102,392
05/14/2014 26 26.08 25.72 25.76 246,448
05/13/2014 24.99 26.37 24.99 26.02 335,612
05/12/2014 23.61 24.87 23.61 24.59 113,706
05/09/2014 22.59 23.69 22.55 23.605 88,690
05/08/2014 22.78 23.984 22.6 22.76 103,791
05/07/2014 23.26 23.52 22.65 23.41 108,530
05/06/2014 23.19 23.56 23.1 23.3 66,929
05/05/2014 23.5 23.7 23.12 23.41 63,178
05/02/2014 23.5 24.1 23.46 23.6 50,001
05/01/2014 23.45 23.54 23 23.51 89,292
04/30/2014 23.13 23.61 23.01 23.46 53,918
04/29/2014 23.54 24.025 23.12 23.25 44,778
04/28/2014 24.28 24.45 23.02 23.35 137,732
04/25/2014 24.04 24.29 23.86 24.12 93,154
04/24/2014 24.19 24.35 23.78 24.21 58,527
04/23/2014 24.43 24.44 23.96 23.97 42,049
04/22/2014 24.5 24.68 24.39 24.48 64,071
04/21/2014 24.5 24.55 24.26 24.44 30,237
04/17/2014 24.32 24.71 24 24.53 110,645
04/16/2014 24.5 24.56 24.13 24.38 34,564
04/15/2014 24.37 24.73 23.71 24.34 80,420
04/14/2014 24.08 24.42 23.94 24.21 70,940
04/11/2014 24.07 24.18 23.82 23.94 88,001
04/10/2014 24.64 24.64 23.82 24.3 85,325
04/09/2014 24.78 24.82 24.385 24.58 96,021
04/08/2014 24.66 25.12 24.37 24.68 80,824
04/07/2014 24.97 24.99 24.17 24.54 83,774
04/04/2014 25.86 25.86 24.65 25 79,361
04/03/2014 26.02 26.16 25.04 25.54 82,427
04/02/2014 25.95 26.18 25.77 26.02 64,202
04/01/2014 25.29 25.95 25.09 25.91 109,199
03/31/2014 25.28 25.425 24.88 25.32 187,790
03/28/2014 25.2 25.85 25.03 25.09 46,990
03/27/2014 24.69 25.26 24.69 25.23 103,005
03/26/2014 25.4 25.76 24.6 24.71 103,948
03/25/2014 24.93 25.19 24.65 25.14 165,082
03/24/2014 25.35 25.35 24.58 24.72 110,923
03/21/2014 25.23 25.81 25.23 25.38 107,315
03/20/2014 24.9 25.33 24.88 25.05 46,118
03/19/2014 25.22 25.3 24.67 24.85 48,764
03/18/2014 24.84 25.33 24.792 25.33 48,041
03/17/2014 24.88 25.2458 24.68 24.76 53,849
03/14/2014 24.65 24.87 24.36 24.79 57,747
03/13/2014 25.09 25.38 24.36 24.65 77,676
03/12/2014 24.54 24.93 24.38 24.92 108,937
03/11/2014 24.77 25.02 24.21 24.59 102,734
03/10/2014 24.58 24.95 24.27 24.66 125,724
03/07/2014 24.3 24.78 23.86 24.72 111,450
03/06/2014 25.5 25.5 22.23 24.05 425,932
03/05/2014 23.91 24.83 23.91 24.54 173,793
03/04/2014 23.61 24.06 23.535 23.82 136,136
03/03/2014 23.15 23.49 22.88 23.32 43,628
02/28/2014 22.94 23.54 22.94 23.27 74,830
02/27/2014 23.34 23.38 22.76 22.88 114,245
02/26/2014 23.03 23.73 22.76 23.34 80,480
02/25/2014 23.16 23.458 22.75 22.94 81,905
02/24/2014 23.63 23.85 23.14 23.23 113,259
02/21/2014 23.99 24.1 23.36 23.52 115,570
02/20/2014 23.53 23.95 22.9 23.86 78,052
02/19/2014 23.65 23.97 23.478 23.6 71,490
02/18/2014 23.43 23.81 22.19 23.68 107,754
02/14/2014 23.76 23.7999 23.03 23.37 76,930
02/13/2014 23.35 23.87 23.11 23.74 72,846
02/12/2014 23.56 23.56 22.92 23.45 147,782
02/11/2014 23.11 23.96 23.05 23.66 119,754
02/10/2014 23.29 23.955 22.67 23.1 49,655
02/07/2014 22.67 23.4 22.67 23.25 77,343
02/06/2014 22.9 22.9 22.51 22.6 95,358
02/05/2014 23.59 23.97 22.521 22.9 89,503
02/04/2014 23.95 24 23.54 23.67 57,331
02/03/2014 24.91 25.09 23.46 23.81 69,465
01/31/2014 25.12 25.5392 24.99 25.07 58,510
01/30/2014 25.14 25.72 24.73 25.58 109,277
01/29/2014 24.92 25.13 24.4 24.89 137,389
01/28/2014 24.83 25.16 24.67 25.15 61,066
01/27/2014 25.01 25.22 24.45 24.86 53,469
01/24/2014 25.56 25.77 24.67 25.02 74,411
01/23/2014 25.48 25.76 25.28 25.69 76,155
01/22/2014 25.03 25.63 24.97 25.53 66,926
01/21/2014 24.92 25.23 24.74 24.94 53,123
01/17/2014 24.5 24.84 24.5 24.8 60,384
01/16/2014 24.63 24.86 24.36 24.6 64,809
01/15/2014 24.65 24.865 24.5 24.64 60,315
01/14/2014 24.53 24.85 24.35 24.58 47,903
01/13/2014 24.5 24.77 24.26 24.48 48,359
01/10/2014 24.53 24.88 24.405 24.64 136,481
01/09/2014 24.09 24.55 24.09 24.48 75,460
01/08/2014 24.76 24.76 24.01 24.07 90,390
01/07/2014 24.69 25.13 24.41 24.78 67,053
01/06/2014 24.91 25.18 24.37 24.65 81,228
01/03/2014 24.71 24.82 23.37 24.74 79,038
01/02/2014 25.09 25.13 24.22 24.71 79,817
12/31/2013 24.94 25.4 24.68 25.08 64,754
12/30/2013 25.34 25.35 24.83 24.86 64,131
12/27/2013 25.47 25.5 25.01 25.25 36,399
12/26/2013 25.77 25.77 25.3 25.37 44,049
12/24/2013 25.4 25.89 25.085 25.7 65,005
12/23/2013 25.02 25.7 25.02 25.32 87,043
12/20/2013 24.34 25.17 23.37 24.84 218,031
12/19/2013 25.12 25.12 24.05 24.23 141,839
12/18/2013 25.48 25.48 24.86 25.14 88,783
12/17/2013 25.29 25.6 25.13 25.37 74,446
12/16/2013 25.52 25.795 25.24 25.27 78,347
12/13/2013 25.38 25.6 25.05 25.36 62,643
12/12/2013 25.01 25.37 24.81 25.32 76,734
12/11/2013 25.42 25.465 24.5 25.04 72,305
12/10/2013 25.38 25.98 25.21 25.46 95,865
12/09/2013 25.31 25.45 25.1 25.33 47,471
12/06/2013 24.98 25.49 24.98 25.32 64,933
12/05/2013 24.53 24.79 24.46 24.67 33,295
12/04/2013 25.11 25.53 24.31 24.52 72,680
12/03/2013 24.97 25.19 24.95 25.15 71,343
12/02/2013 25.41 25.44 24.99 25.08 118,025
11/29/2013 25.61 25.82 25.35 25.41 24,376
11/27/2013 25.23 25.465 25.11 25.45 55,947
11/26/2013 25.11 25.58 24.92 25.14 96,139
11/25/2013 25.16 25.28 24.96 25.11 63,908
11/22/2013 24.79 25.24 24.62 25 61,687
11/21/2013 24.35 24.9995 24.25 24.71 68,926
11/20/2013 24.12 24.28 23.9 24.28 191,647
11/19/2013 24.13 24.38 23.58 24.05 100,100
11/18/2013 24.43 24.49 23.97 24.17 82,438
11/15/2013 24.41 24.63 24.33 24.45 50,890
11/14/2013 24.36 24.57 24.23 24.4 43,171
11/13/2013 23.79 24.4 23.638 24.3 83,654
11/12/2013 23.66 24 23.535 23.99 83,740
11/11/2013 23.75 23.86 23.5396 23.65 122,223
11/08/2013 24.26 24.375 23.66 23.67 191,138
11/07/2013 25.81 25.81 23.69 24.26 437,461
11/06/2013 26.69 26.76 25.25 25.5 271,982
11/05/2013 26.89 27.1275 26.38 26.47 89,201
11/04/2013 26.91 27.3 26.714 26.97 122,467
11/01/2013 26.41 26.96 26.06 26.75 129,510
10/31/2013 26.71 26.85 26.43 26.45 126,096
10/30/2013 26.58 26.94 26.286 26.75 109,691
10/29/2013 26.22 26.55 26.15 26.49 79,944
10/28/2013 26.09 26.18 25.89 26.17 67,329
10/25/2013 26.31 26.4825 25.91 26.1 61,365
10/24/2013 26.35 26.52 26.1 26.39 49,193
10/23/2013 26.14 26.53 26.14 26.24 57,927
10/22/2013 26.71 26.71 25.261 26.27 74,727
10/21/2013 26.71 26.75 26.28 26.53 57,190
10/18/2013 26 26.73 25.74 26.53 99,898
10/17/2013 25 25.9 25 25.89 72,842
10/16/2013 25.41 25.434 24.755 25.01 168,467
10/15/2013 25.54 25.6 25 25.18 59,237
10/14/2013 24.83 25.66 24.81 25.62 79,890
10/11/2013 24.22 25 24.1098 24.9 138,379
10/10/2013 23.56 24.25 23.56 24.25 42,751
10/09/2013 23.5 23.51 22.86 23.25 119,575
10/08/2013 23.74 23.81 23.36 23.45 66,927
10/07/2013 23.87 24.03 23.65 23.67 72,655
10/04/2013 23.75 24.13 23.75 24.02 46,017
10/03/2013 23.69 23.94 23.48 23.78 68,658
10/02/2013 24.01 24.09 23.61 23.66 154,676
10/01/2013 24.3 24.57 24.02 24.14 165,174
09/30/2013 23.98 24.55 23.98 24.3 75,582
09/27/2013 24.47 24.77 24.23 24.27 56,823
09/26/2013 24.68 24.87 24.4 24.53 65,318
09/25/2013 23.88 24.69 23.69 24.54 83,049
09/24/2013 24.04 24.29 23.71 23.9 130,415
09/23/2013 24.24 24.24 23.49 24.04 177,923
09/20/2013 24 24.86 23.78 24.19 146,636
09/19/2013 24.33 24.47 23.89 23.98 58,625
09/18/2013 24.2 24.47 23.76 24.21 59,397
09/17/2013 24.02 24.3 23.84 24.23 76,731
09/16/2013 24.48 24.75 23.93 24.02 93,756
09/13/2013 23.6 24.21 23.6 24.18 98,411
09/12/2013 24.38 24.39 23.05 23.515 188,427
09/11/2013 24.32 24.68 24.32 24.39 85,226
09/10/2013 23.94 24.48 23.48 24.37 196,102
09/09/2013 23.48 23.94 23.37 23.85 127,005
09/06/2013 22.85 23.48 22.43 23.36 172,393
09/05/2013 22.27 22.91 22.11 22.76 179,802
09/04/2013 22.19 22.49 22.16 22.25 129,623
09/03/2013 21.94 22.35 21.94 22.18 74,565
08/30/2013 22.45 22.45 21.72 21.92 92,750
08/29/2013 22.68 22.98 22.33 22.42 74,910
08/28/2013 22.48 22.78 22.47 22.67 91,768
08/27/2013 22.3 22.64 22.295 22.41 146,395
08/26/2013 22.38 22.77 22.275 22.51 91,312
08/23/2013 22.37 22.49 22.24 22.4 88,107
08/22/2013 21.99 22.5 21.85 22.31 30,820
08/21/2013 21.98 22.18 21.82 21.98 52,952
08/20/2013 22.06 22.34 21.89 22.13 89,682
08/19/2013 22.01 22.1999 21.94 21.98 139,635
08/16/2013 21.8 22.4 21.8 22.02 136,248
08/15/2013 22.1 22.11 21.8101 21.91 192,772
08/14/2013 22.16 22.39 22.06 22.17 87,189
08/13/2013 22.39 22.39 21.98 22.1 71,061
08/12/2013 22.19 22.52 22.19 22.36 82,240
08/09/2013 21.47 22.37 21.43 22.29 99,277
08/08/2013 22.5 22.67 21.95 22.55 310,157
08/07/2013 21.63 21.88 21.42 21.64 209,393
08/06/2013 21.83 21.94 21.55 21.63 93,245
08/05/2013 21.7 22.05 21.57 21.82 70,674
08/02/2013 21.5 21.7 21.35 21.64 164,734
08/01/2013 21.93 22.02 21.5101 21.61 137,575
07/31/2013 21.58 21.99 21.48 21.6 175,128
07/30/2013 21.78 21.78 21.46 21.56 386,877
07/29/2013 21.62 21.729 21.44 21.6 218,839
07/26/2013 21.49 21.569 21.23 21.53 218,361
07/25/2013 21.45 22.03 21.35 21.6 254,433
07/24/2013 21.6 21.6 21.36 21.38 212,842
07/23/2013 21.29 21.6139 21.11 21.5 178,002
07/22/2013 21.68 22.28 21.06 21.08 239,160
07/19/2013 20.33 21.61 20.33 21.57 332,372
07/18/2013 20.2 20.755 20.2 20.4 91,399
07/17/2013 20.33 20.45 20.06 20.2 70,855
07/16/2013 20.43 20.59 20.144 20.33 174,164
07/15/2013 20.2 20.34 19.87 20.34 96,469
07/12/2013 20.3 20.3896 19.96 20.13 94,360
07/11/2013 19.8 20.28 19.8 20.26 133,336
07/10/2013 19.67 19.97 19.5 19.71 109,923
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?