MYRG

MYR Group, Inc. Historical Stock Prices

$28.69
*  
0.44
1.56%
Get MYRG Alerts
*Delayed - data as of Aug. 31, 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: 1 Year, From 31-AUG-2014 TO 31-AUG-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  28.19  28.97  28.19  28.69 70,527
08/31/2015 28.19 28.97 28.19 28.69 70,722
08/28/2015 27.52 28.7 27.52 28.25 130,625
08/27/2015 27.62 27.89 27.16 27.6 88,647
08/26/2015 27.33 27.7 26.875 27.49 100,258
08/25/2015 27.91 27.91 26.72 26.84 133,411
08/24/2015 27.46 28.32 26.9562 27.2 143,793
08/21/2015 28.39 28.99 28.08 28.57 94,708
08/20/2015 28.98 29.15 28.65 28.85 107,492
08/19/2015 29.14 29.4 28.81 29.15 57,121
08/18/2015 29.49 29.55 28.98 29.19 78,497
08/17/2015 29.53 29.53 29.08 29.49 70,180
08/14/2015 29.29 29.86 29.24 29.54 105,675
08/13/2015 29.21 29.92 29.21 29.4 128,294
08/12/2015 28.72 29.25 28.72 29.24 96,757
08/11/2015 28.9 29.212 28.65 29.06 143,131
08/10/2015 29.42 29.58 28.7 29.21 157,467
08/07/2015 29.87 29.87 28.64 29.27 156,478
08/06/2015 30.22 30.22 27.77 29.8 301,005
08/05/2015 30.34 30.34 28.71 28.95 194,955
08/04/2015 30.29 30.41 29.96 30.36 179,280
08/03/2015 30.08 30.35 29.63 30.34 157,841
07/31/2015 29.58 30.15 29.56 30.04 191,669
07/30/2015 29.47 29.92 29.28 29.57 150,508
07/29/2015 29.25 29.7 29.1 29.56 207,043
07/28/2015 29.08 29.5 28.59 29.4 203,543
07/27/2015 28.7 29.11 28.34 29.04 124,581
07/24/2015 30.03 30.03 28.91 29.01 113,839
07/23/2015 31.37 31.37 30.19 30.25 84,650
07/22/2015 31.15 31.53 31.13 31.22 57,615
07/21/2015 31.04 31.7 30.89 31.37 118,416
07/20/2015 31.11 31.23 30.54 31.2 112,853
07/17/2015 30.95 31.38 30.93 31.11 122,009
07/16/2015 30.92 31.3 30.82 30.89 91,865
07/15/2015 31.56 31.56 30.7 30.86 128,265
07/14/2015 30.97 31.54 30.73 31.4 96,098
07/13/2015 30.82 31.11 30.61 31.06 121,289
07/10/2015 30.85 30.91 30.59 30.83 61,070
07/09/2015 30.71 30.71 30.1295 30.38 108,218
07/08/2015 30.17 30.6 30.1 30.32 150,317
07/07/2015 30.55 30.75 29.9 30.57 156,264
07/06/2015 30.31 30.91 30.12 30.65 106,005
07/02/2015 31.43 31.53 30.22 30.61 210,898
07/01/2015 31.14 31.6 30.65 31.52 322,326
06/30/2015 31.17 31.25 30.24 30.96 2,806,907
06/29/2015 30.72 31.71 30.21 30.96 1,047,222
06/26/2015 29.24 29.3 28.92 29.23 323,677
06/25/2015 29.33 29.33 28.97 29.24 42,903
06/24/2015 29.3 29.42 28.7359 29.29 55,104
06/23/2015 29.26 29.54 29.2 29.34 80,343
06/22/2015 29.38 29.73 29.3 29.39 82,132
06/19/2015 29.4 29.5599 29.26 29.3 130,290
06/18/2015 28.92 29.55 28.92 29.34 143,543
06/17/2015 29.44 29.44 28.84 28.97 96,496
06/16/2015 29.28 29.6 29.11 29.31 85,118
06/15/2015 29.82 29.82 29.28 29.41 71,696
06/12/2015 30.41 30.41 30.05 30.14 59,118
06/11/2015 30.31 30.608 30.15 30.48 36,657
06/10/2015 29.96 30.53 29.77 30.38 85,479
06/09/2015 29.89 30 29.6 29.77 58,836
06/08/2015 30.35 30.48 29.82 29.93 74,814
06/05/2015 30.45 30.51 29.87 30.48 150,301
06/04/2015 30.62 30.86 30.33 30.5 106,011
06/03/2015 30.03 30.94 29.92 30.9 152,330
06/02/2015 29.47 30.1 29.42 29.92 76,768
06/01/2015 29.88 30.12 29.22 29.65 175,306
05/29/2015 29.65 29.74 29.01 29.6 200,134
05/28/2015 29.68 29.92 29.396 29.71 67,783
05/27/2015 29.16 29.84 28.69 29.7 94,830
05/26/2015 29.49 29.49 28.73 29.09 93,608
05/22/2015 29.74 29.81 29.26 29.4 50,448
05/21/2015 29.68 30.16 29.66 29.87 84,248
05/20/2015 29.71 29.89 29.49 29.81 73,952
05/19/2015 29.94 29.94 29.31 29.68 93,737
05/18/2015 29.65 30.1 29.5052 29.98 86,417
05/15/2015 30.16 30.16 29.75 29.83 53,314
05/14/2015 29.85 30.2 29.65 30.16 110,024
05/13/2015 29.67 29.85 29.25 29.77 127,912
05/12/2015 29.95 29.95 29.24 29.47 100,847
05/11/2015 30 30.15 29.81 30.02 126,037
05/08/2015 29.5 30.1 29.22 30.04 167,214
05/07/2015 29.1 29.56 27.9 29.3 160,255
05/06/2015 29.19 29.72 29.1 29.49 146,137
05/05/2015 29.54 29.9 29 29.18 120,060
05/04/2015 29.54 29.77 29.21 29.55 109,049
05/01/2015 29.36 29.72 28.82 29.71 89,006
04/30/2015 30.22 30.48 29.19 29.32 112,303
04/29/2015 30.61 30.91 30.268 30.49 92,753
04/28/2015 30.47 30.93 30.24 30.93 152,816
04/27/2015 30.54 30.9 30.04 30.4 109,022
04/24/2015 30.24 30.6 30.04 30.54 105,159
04/23/2015 30.27 30.41 30 30.19 79,481
04/22/2015 30.45 30.81 30.06 30.3 110,116
04/21/2015 29.61 30.39 29.61 30.31 125,782
04/20/2015 30.4 30.65 28.99 29.7 382,574
04/17/2015 30.67 31.02 30.15 30.4 131,382
04/16/2015 31.55 31.77 30.68 30.94 123,180
04/15/2015 31.31 31.92 31.31 31.71 176,224
04/14/2015 31.43 31.69 31.04 31.15 169,755
04/13/2015 30.6 31.9 30.24 31.04 330,880
04/10/2015 30.46 30.99 30.35 30.89 107,458
04/09/2015 30.85 31.06 30.23 30.43 86,217
04/08/2015 30.63 31.03 30.3701 30.95 186,001
04/07/2015 30.5 30.89 30.15 30.75 188,370
04/06/2015 31.04 31.18 29.6 30.67 386,719
04/02/2015 30.88 31.69 30.88 31.24 142,486
04/01/2015 31.11 31.34 30.62 31 169,343
03/31/2015 31.81 32.07 31.29 31.34 162,160
03/30/2015 31.74 32.24 31.56 31.91 229,285
03/27/2015 31.7 31.95 30.97 31.2 199,729
03/26/2015 31.19 32.11 31.19 31.7 334,576
03/25/2015 30.36 31.5 30.36 31.42 442,572
03/24/2015 30.5 30.85 30.09 30.16 490,513
03/23/2015 29.46 30.8899 29.46 30.42 541,481
03/20/2015 29.65 29.77 29.4239 29.46 227,997
03/19/2015 29.48 29.76 29.48 29.61 151,992
03/18/2015 29 29.8 29 29.69 279,253
03/17/2015 28.97 29.9 28.56 29.17 562,259
03/16/2015 28.84 29.39 28.37 29.32 348,851
03/13/2015 29.2 29.74 28.8108 29.29 343,494
03/12/2015 28.5 29.29 27.71 29.1 521,755
03/11/2015 26 26.84 25.8 26.63 226,101
03/10/2015 26.14 26.45 26 26.01 63,664
03/09/2015 26.44 26.73 26.26 26.49 74,673
03/06/2015 26.72 26.94 26.3575 26.47 53,668
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
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
10/24/2014 24.42 24.67 24.09 24.45 65,528
10/23/2014 24.09 24.51 24.09 24.34 112,506
10/22/2014 24.41 24.83 23.85 23.9 82,917
10/21/2014 24.19 24.62 24.12 24.43 133,406
10/20/2014 24.19 24.4 24.01 24.17 99,895
10/17/2014 24.85 24.85 24.28 24.36 137,104
10/16/2014 23.55 24.68 23.5 24.56 157,871
10/15/2014 23.13 23.84 22.81 23.76 182,245
10/14/2014 23.78 24.18 23.31 23.43 186,439
10/13/2014 23.46 24.03 23.46 23.54 114,414
10/10/2014 23.26 23.68 23.16 23.38 127,751
10/09/2014 23.52 23.675 23.24 23.4 124,686
10/08/2014 23.25 23.8 23.03 23.59 214,237
10/07/2014 23.65 23.79 23.32 23.35 182,935
10/06/2014 23.72 24.18 23.66 23.72 106,897
10/03/2014 23.92 24.07 23.645 23.71 101,908
10/02/2014 23.64 23.98 23.51 23.69 118,819
10/01/2014 23.95 24.42 23.6 23.69 167,344
09/30/2014 24.59 24.59 24.08 24.08 152,953
09/29/2014 24.72 25.055 24.54 24.64 170,389
09/26/2014 24.71 24.97 24.5 24.93 93,512
09/25/2014 24.8 24.92 24.45 24.7 142,032
09/24/2014 24.73 25.08 24.47 24.88 98,592
09/23/2014 24.78 25.04 24.6 24.61 106,090
09/22/2014 24.87 25.08 24.595 24.97 112,704
09/19/2014 25.22 25.29 24.72 24.93 140,661
09/18/2014 24.86 25.26 24.65 25.17 139,765
09/17/2014 24.04 25.14 23.81 24.84 225,573
09/16/2014 24.14 24.28 24 24 103,724
09/15/2014 23.76 24.5 23.58 24.25 200,452
09/12/2014 23.91 23.96 23.64 23.8 101,325
09/11/2014 23.65 24.26 23.65 23.96 170,936
09/10/2014 23.64 24.15 23.604 23.85 88,310
09/09/2014 24.02 24.02 23.3753 23.73 127,261
09/08/2014 23.55 24.23 23.55 23.99 104,306
09/05/2014 23.12 23.785 23.106 23.54 120,068
09/04/2014 23.55 23.87 23.14 23.24 96,800
09/03/2014 23.67 23.88 23.33 23.42 102,822
09/02/2014 23.46 23.81 23.26 23.52 94,278
*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?