Quantcast
MYRG

MYR Group, Inc. Common Stock Historical Stock Prices

$23.19
*  
0.39
1.65%
Get MYRG Alerts
*Delayed - data as of Aug. 17, 2017  -  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: 1 Year, From 17-AUG-2016 TO 17-AUG-2017

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 23.43 23.77 23.16 23.19 151,210
08/17/2017 23.43 23.77 23.16 23.19 151,210
08/16/2017 24.34 24.35 23.5 23.58 92,531
08/15/2017 25.16 25.16 24.27 24.3 73,453
08/14/2017 25.32 25.49 25.08 25.1 85,307
08/11/2017 24.91 25.27 24.8 25.14 100,452
08/10/2017 25.6 26.37 24.84 24.92 135,409
08/09/2017 25.9 26.42 25.31 25.81 169,913
08/08/2017 26.55 27.16 25.82 26.01 173,245
08/07/2017 26.3 27.479 25.59 26.47 102,888
08/04/2017 25.98 27.43 25.98 26.29 102,744
08/03/2017 29.3 29.4573 25.83 26.02 271,544
08/02/2017 31.89 32.08 31.25 31.53 65,912
08/01/2017 32.02 32.255 31.695 31.97 51,998
07/31/2017 31.75 32.02 31.5629 31.81 45,168
07/28/2017 31.85 32.09 31.5 31.78 77,709
07/27/2017 31.64 31.91 31.45 31.86 57,015
07/26/2017 31.59 31.88 31.25 31.62 68,461
07/25/2017 31.53 31.98 31.43 31.56 75,794
07/24/2017 31.33 31.65 31.06 31.53 66,900
07/21/2017 31.75 31.75 31.18 31.3 115,346
07/20/2017 31.28 31.71 31.25 31.58 81,876
07/19/2017 30.72 31.55 30.72 31.36 68,793
07/18/2017 30.9 30.97 30.51 30.72 54,299
07/17/2017 30.59 31.06 30.52 30.98 40,737
07/14/2017 30.87 31.02 30.61 30.63 49,188
07/13/2017 30.69 30.97 30.29 30.96 49,425
07/12/2017 30.37 30.92 30.37 30.66 40,224
07/11/2017 30.49 30.62 29.85 30.1 96,488
07/10/2017 30.96 30.96 30.4 30.48 52,586
07/07/2017 30.37 31.24 30.32 31.13 33,833
07/06/2017 31.03 31.13 30.16 30.33 74,056
07/05/2017 31.26 31.31 30.56 31.18 68,982
07/03/2017 31.14 31.53 30.92 31.31 31,865
06/30/2017 30.61 31.33 30.205 31.02 64,191
06/29/2017 31.14 31.28 29.95 30.54 92,252
06/28/2017 31.03 31.345 30.955 31.14 72,227
06/27/2017 30.96 31.26 30.65 30.865 87,949
06/26/2017 30.85 31.36 30.61 30.95 49,891
06/23/2017 30.56 30.8 30.29 30.74 341,606
06/22/2017 30.46 30.83 30.3 30.54 64,240
06/21/2017 30.24 30.61 29.87 30.46 81,091
06/20/2017 30.82 30.94 30.04 30.23 81,275
06/19/2017 31.31 31.32 30.79 30.96 45,820
06/16/2017 30.97 31.52 30.76 31.2 159,677
06/15/2017 31 31.62 30.66 31.19 88,508
06/14/2017 31.22 31.4 30.67 31.33 70,921
06/13/2017 31.6 31.65 30.675 31.19 152,932
06/12/2017 31.26 31.76 30.6 31.57 122,231
06/09/2017 30.79 31.355 30.79 31.27 107,558
06/08/2017 30.08 31.17 30.08 30.74 109,717
06/07/2017 29.56 30.29 29.017 30.05 108,973
06/06/2017 29.53 29.81 29.3 29.53 85,782
06/05/2017 29.56 29.97 29.26 29.46 65,946
06/02/2017 29.52 30.23 29.425 29.63 94,821
06/01/2017 29.44 29.95 29.14 29.49 85,645
05/31/2017 28.77 29.68 28.15 29.36 116,070
05/30/2017 29.62 29.78 28.65 28.75 136,790
05/26/2017 29.04 29.7 28.734 29.68 94,323
05/25/2017 29.44 29.69 29.03 29.17 185,143
05/24/2017 28.53 29.47 28.29 29.28 212,164
05/23/2017 28.25 28.782 27.95 28.57 119,090
05/22/2017 28.51 28.54 27.83 28.23 89,695
05/19/2017 28.37 28.73 28.31 28.34 115,084
05/18/2017 27.92 28.405 27.89 28.215 109,401
05/17/2017 28.65 28.86 28.07 28.09 118,912
05/16/2017 29.94 29.96 28.84 29.2 183,369
05/15/2017 30.96 31 29.79 29.98 224,886
05/12/2017 31.39 31.47 30.48 30.93 161,727
05/11/2017 31.56 31.73 30.82 31.5 201,039
05/10/2017 33 33.165 31.6501 31.73 213,169
05/09/2017 34.1 35.1287 32.911 33.17 282,090
05/08/2017 35 35.4 33.745 34.19 193,836
05/05/2017 34.98 35.61 33.88 35.2 226,590
05/04/2017 37.8 37.8 33.3 33.5 403,105
05/03/2017 42.05 42.06 40.811 41.42 91,549
05/02/2017 42.59 42.884 41.7486 42.03 62,874
05/01/2017 42.43 42.63 41.67 42.43 69,932
04/28/2017 43 43 42.21 42.26 56,356
04/27/2017 43.34 43.49 42.33 43.02 60,421
04/26/2017 42.53 43.37 42.53 43.24 80,308
04/25/2017 42.42 43.04 41.6917 42.64 70,140
04/24/2017 42 42.3499 41.6 42.14 54,941
04/21/2017 40.85 41.52 40.45 41.17 170,863
04/20/2017 41.06 41.435 40.03 40.8 99,703
04/19/2017 41.21 41.67 40.59 40.83 75,993
04/18/2017 40.41 41.16 39.93 41.06 73,533
04/17/2017 40.44 41.18 40.28 40.77 87,963
04/13/2017 40.33 40.96 40.11 40.27 123,611
04/12/2017 41.62 41.62 40.41 40.48 98,557
04/11/2017 40.8 41.77 40.8 41.73 68,459
04/10/2017 40.88 41.52 40.45 40.75 67,416
04/07/2017 40.69 41.06 39.99 40.78 51,999
04/06/2017 40.32 40.91 40.08 40.81 87,306
04/05/2017 41.27 41.79 40.1 40.15 81,745
04/04/2017 40.25 41.32 40.25 40.98 96,426
04/03/2017 41.25 42.41 39.86 40.23 76,360
03/31/2017 40.86 41.59 40.82 41 101,124
03/30/2017 40.71 41.338 40.48 40.86 166,387
03/29/2017 40.04 40.84 39.96 40.57 79,989
03/28/2017 39.92 40.405 39.18 40.22 100,993
03/27/2017 38.54 39.84 37.88 39.66 99,044
03/24/2017 39.61 39.61 38.25 38.7 90,299
03/23/2017 39.22 39.795 39.22 39.52 65,262
03/22/2017 39.61 39.8 38.8 39.25 51,464
03/21/2017 40.63 40.63 39.17 39.7 80,278
03/20/2017 40.73 40.74 38.91 40.58 47,818
03/17/2017 40.9 42.25 40.385 40.68 171,203
03/16/2017 41.42 41.6 39.161 40.87 76,925
03/15/2017 40.77 41.38 40.4 41.24 72,842
03/14/2017 40.75 40.94 38.56 40.44 205,259
03/13/2017 42.08 43 41.435 41.51 144,022
03/10/2017 41.15 43.77 40.42 41.94 261,275
03/09/2017 37.59 37.88 36.93 37.09 51,152
03/08/2017 37.9 38.325 37.61 37.69 56,486
03/07/2017 37.79 38.31 37.79 38.06 65,046
03/06/2017 38.55 38.55 37.55 37.89 71,632
03/03/2017 38.51 38.94 37.78 38.87 50,032
03/02/2017 39.42 39.45 38.64 38.69 39,976
03/01/2017 38.07 39.71 38.07 39.43 76,168
02/28/2017 39.06 39.3 37.38 37.51 81,341
02/27/2017 39.2 39.785 38.89 39.16 59,373
02/24/2017 37.92 39.25 37.52 39.22 61,193
02/23/2017 39.46 39.46 37.97 38.35 59,469
02/22/2017 39.49 39.58 39.01 39.41 63,991
02/21/2017 38.58 39.64 38.58 39.55 44,292
02/17/2017 39.58 39.58 38.415 38.56 71,411
02/16/2017 39.33 39.95 38.64 39.59 42,817
02/15/2017 39.04 39.55 38.58 39.26 48,149
02/14/2017 39.24 39.32 38.55 39.2 65,768
02/13/2017 39.39 39.58 38.88 39.41 48,415
02/10/2017 38.7 39.325 37.66 39.2 53,292
02/09/2017 38.28 38.84 37.62 38.48 43,274
02/08/2017 38.83 38.83 37.46 38.1 60,015
02/07/2017 38.99 39.23 38.72 39.01 73,003
02/06/2017 38.53 39.09 38.3 38.77 36,170
02/03/2017 38.89 39.2 38.605 38.78 50,211
02/02/2017 38.97 38.97 38.16 38.51 64,581
02/01/2017 38.77 39.35 38.12 39.11 78,459
01/31/2017 38.4 38.64 38.07 38.47 59,108
01/30/2017 38.83 38.83 37.95 38.54 58,524
01/27/2017 39.67 39.67 38.67 39.15 53,194
01/26/2017 40.14 40.41 39.34 39.6 71,773
01/25/2017 38.77 39.98 38.77 39.95 116,908
01/24/2017 36.88 38.43 36.88 38.33 82,901
01/23/2017 37.22 37.47 36.39 36.65 32,387
01/20/2017 37.01 37.68 37 37.28 72,209
01/19/2017 37.12 37.315 36.57 36.84 61,941
01/18/2017 36.89 37.16 36.64 36.89 49,148
01/17/2017 37.62 37.66 35.891 36.67 57,063
01/13/2017 37.27 37.96 37.27 37.74 53,096
01/12/2017 37.82 37.99 36.66 37.16 52,105
01/11/2017 37.54 38.18 37.48 37.79 65,558
01/10/2017 37.1 37.945 37.1 37.55 73,685
01/09/2017 37.79 37.79 36.9 36.94 63,306
01/06/2017 38.4 38.4 37.51 37.86 78,254
01/05/2017 38.97 39.03 37.97 38.2 85,230
01/04/2017 38.51 39.35 38.4464 39.1 87,325
01/03/2017 38.05 38.29 37.56 38.18 83,919
12/30/2016 38.65 38.65 37.25 37.68 110,537
12/29/2016 38.37 38.915 38.05 38.45 65,045
12/28/2016 39.21 39.23 38 38.23 60,020
12/27/2016 38.96 39.35 38.67 39.05 59,768
12/23/2016 38.37 38.8 38.18 38.77 36,230
12/22/2016 38.78 39.21 38.23 38.33 92,521
12/21/2016 39.23 39.28 38.53 38.78 65,396
12/20/2016 37.87 39.16 37.47 39.09 96,419
12/19/2016 37.33 38.42 37.33 37.93 101,961
12/16/2016 38.12 38.26 37 37.06 724,739
12/15/2016 37.94 38.495 37.61 38.08 152,957
12/14/2016 38.39 38.52 37.83 37.87 84,629
12/13/2016 38.91 39.12 38.15 38.36 122,199
12/12/2016 39.81 39.81 38.46 38.74 90,041
12/09/2016 39.36 39.7 37.29 39.68 137,460
12/08/2016 38.97 39.63 38.37 39.41 116,048
12/07/2016 38.21 38.775 37.345 38.71 111,484
12/06/2016 38.24 38.83 37.77 38.13 113,626
12/05/2016 38.04 38.39 37.72 38.06 149,485
12/02/2016 38.36 38.94 37.43 37.87 101,628
12/01/2016 37.67 38.33 37.23 38.32 151,181
11/30/2016 38.2 41.425 37.39 37.46 204,915
11/29/2016 37.36 38.24 37.03 38.03 173,237
11/28/2016 37.82 37.89 37.08 37.46 130,473
11/25/2016 38.03 38.25 37.52 37.8 33,404
11/23/2016 37.26 38.04 37.25 38.04 94,141
11/22/2016 36.31 37.3 36.17 37.27 189,686
11/21/2016 37.03 37.155 36.1 36.23 186,332
11/18/2016 36.7 36.85 36.11 36.84 160,262
11/17/2016 37.52 37.91 36.94 37.06 117,455
11/16/2016 36.95 37.54 36.31 37.24 190,120
11/15/2016 36.25 37.22 35.9 36.79 222,607
11/14/2016 36.03 36.5 35.52 36.28 216,791
11/11/2016 34.77 36.52 34 35.99 235,348
11/10/2016 33 34.9 32.53 34.81 306,415
11/09/2016 31.02 32.91 31.02 32.69 159,745
11/08/2016 31.35 31.88 30.37 31.37 85,738
11/07/2016 30.75 32 30.41 31.67 168,332
11/04/2016 31.35 31.53 30.18 30.34 204,975
11/03/2016 30.14 31.405 29.13 31.01 283,179
11/02/2016 29.12 29.15 28.34 28.475 102,978
11/01/2016 29.91 30.17 29.09 29.26 90,304
10/31/2016 29.58 29.99 29.17 29.84 122,140
10/28/2016 29.2 29.88 28.74 29.46 78,559
10/27/2016 29.11 29.81 29.11 29.2 68,433
10/26/2016 29.33 29.68 29.03 29.08 77,056
10/25/2016 29.68 29.79 29.26 29.44 76,897
10/24/2016 29.81 30.2895 29.64 29.81 72,781
10/21/2016 29.35 29.71 29.08 29.65 83,390
10/20/2016 29.67 29.865 29.42 29.6 62,916
10/19/2016 29.8 30.26 29.49 29.8 114,514
10/18/2016 29.91 30.14 29.7 29.81 59,799
10/17/2016 29.52 29.69 29.38 29.61 59,927
10/14/2016 29.63 30.01 29.46 29.53 82,278
10/13/2016 29.7 29.865 29.47 29.53 117,584
10/12/2016 30 30.24 29.83 29.92 65,002
10/11/2016 30.48 30.75 29.82 29.96 99,881
10/10/2016 30.47 30.94 30.36 30.5 55,046
10/07/2016 30.74 30.8 30.29 30.36 84,496
10/06/2016 30.46 30.79 30.25 30.76 139,756
10/05/2016 30.69 30.78 30.3 30.49 52,339
10/04/2016 30.38 30.785 29.984 30.49 109,680
10/03/2016 30 30.4 29.71 30.29 128,853
09/30/2016 29.9 30.38 29.73 30.1 186,777
09/29/2016 30.08 30.19 29.61 29.63 75,486
09/28/2016 29.65 30.09 29.53 30.09 123,817
09/27/2016 29.31 29.62 29.3 29.52 89,030
09/26/2016 29.23 29.8 29.13 29.2 74,962
09/23/2016 29.84 29.84 29.29 29.29 81,339
09/22/2016 29.5 29.84 29.325 29.79 107,799
09/21/2016 29.23 29.5 28.7501 29.47 125,730
09/20/2016 28.49 29.23 27.8 29 126,936
09/19/2016 28.23 28.43 28 28.29 121,484
09/16/2016 28.23 28.46 27.93 28.02 357,852
09/15/2016 27.71 28.42 27.54 28.24 82,397
09/14/2016 27.72 28.5 27.13 27.65 76,760
09/13/2016 28.08 28.39 27.64 27.78 89,005
09/12/2016 28.41 28.82 28.21 28.38 104,327
09/09/2016 29.28 29.46 28.38 28.39 63,278
09/08/2016 29.42 29.69 29.3 29.49 55,384
09/07/2016 29.34 29.6 29.27 29.54 98,545
09/06/2016 29.5 29.685 29.245 29.35 72,296
09/02/2016 29.38 29.6 29.29 29.52 63,261
09/01/2016 29.12 29.29 28.7 29.25 124,298
08/31/2016 29.06 29.85 28.8 29 269,979
08/30/2016 29.05 29.4 29.005 29.13 96,720
08/29/2016 28.91 29.1 28.71 28.94 133,939
08/26/2016 29.31 29.52 28.89 28.94 81,796
08/25/2016 29.39 29.61 29.02 29.38 122,695
08/24/2016 29.35 29.5 28.84 29.47 128,972
08/23/2016 29.36 29.48 29.2 29.34 92,038
08/22/2016 28.83 29.2599 28.54 29.19 115,486
08/19/2016 28.78 29.17 28.42 29.02 149,565
08/18/2016 28.24 28.84 27.74 28.77 239,350
08/17/2016 28.41 28.42 28.06 28.32 176,251
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for MYRG





Research Brokers before you trade

Want to trade FX?





Smart Portfolio