Quantcast
MYRG

Historical Stock Prices

$27.46
*  
0.96
3.38%
Get MYRG Alerts
*Delayed - data as of Aug. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-MAY-2019 TO 23-AUG-2019

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.
08/23/2019 28.27 28.28 27.38 27.46 59,097
08/22/2019 28.78 29.01 28.14 28.42 24,907
08/21/2019 28.67 29.17 28.2 28.61 63,827
08/20/2019 28.66 28.9899 28.18 28.27 43,746
08/19/2019 28.91 29.22 28.72 28.8 51,774
08/16/2019 28.32 28.98 28.12 28.5 59,759
08/15/2019 28.07 28.4 27.86 28.28 51,362
08/14/2019 28.14 28.17 27.59 28 86,672
08/13/2019 27.96 28.97 27.96 28.75 62,855
08/12/2019 28.27 28.4 28.1 28.12 43,884
08/09/2019 29.28 29.47 28.37 28.47 73,808
08/08/2019 28.76 29.56 28.76 29.16 65,030
08/07/2019 29.02 29.25 27.79 28.5 148,989
08/06/2019 29.83 29.87 28.96 29.36 57,614
08/05/2019 30.7 31.43 29.55 29.62 89,958
08/02/2019 31.75 31.98 31.02 31.5 80,490
08/01/2019 33.15 33.86 29.95 31.75 228,411
07/31/2019 37.61 38.14 35.91 36.12 129,538
07/30/2019 36.77 38 36.58 37.66 85,002
07/29/2019 36.99 37.48 36.715 37.14 40,246
07/26/2019 36.8 37.53 36.44 37.19 35,451
07/25/2019 37.43 37.7 36.85 36.85 24,655
07/24/2019 36.69 37.79 36.18 37.56 59,516
07/23/2019 36.43 36.96 36.37 36.6 19,257
07/22/2019 36.49 37.04 35.13 36.27 53,131
07/19/2019 36.39 36.96 36.18 36.29 55,097
07/18/2019 36.23 36.6 36.02 36.3 33,874
07/17/2019 36.71 36.71 36.145 36.29 38,289
07/16/2019 37.02 37.46 36.59 36.68 75,483
07/15/2019 37.06 37.06 36.18 36.63 32,587
07/12/2019 36.68 37.61 36.55 37.14 49,850
07/11/2019 36.37 36.74 35.96 36.73 34,198
07/10/2019 36.9 37.16 36.26 36.42 30,077
07/09/2019 36.83 36.94 36.14 36.76 43,438
07/08/2019 37.15 37.45 36.84 37.11 40,692
07/05/2019 36.66 37.39 36.31 37.26 24,365
07/03/2019 36.89 37.11 36.56 36.87 16,776
07/02/2019 37.17 37.17 36.36 36.82 35,819
07/01/2019 37.74 37.74 36.97 37.16 63,808
06/28/2019 36.74 37.77 36.74 37.35 118,154
06/27/2019 35.54 36.74 35.5 36.64 79,252
06/26/2019 35.5 36.19 35.32 35.54 86,165
06/25/2019 35.21 36.12 35.05 35.43 59,204
06/24/2019 36.24 36.24 34.99 35.22 53,006
06/21/2019 36.41 36.95 36.03 36.24 170,732
06/20/2019 35.65 36.68 35.65 36.67 48,944
06/19/2019 34.76 35.44 34.44 35.44 38,033
06/18/2019 33.8 35.2 33.8 34.77 45,126
06/17/2019 33.73 33.95 33.51 33.6 33,406
06/14/2019 33.6 33.98 33.36 33.69 19,142
06/13/2019 33.3 33.87 33.18 33.61 54,382
06/12/2019 33.46 33.5499 32.76 33.17 17,972
06/11/2019 34.07 34.205 33.36 33.46 105,343
06/10/2019 33.63 34.81 33.41 33.72 73,757
06/07/2019 33.12 34.04 33.12 33.5 76,993
06/06/2019 33.34 33.34 32.54 33.02 27,850
06/05/2019 33.62 33.92 32.87 33.34 30,249
06/04/2019 32.54 33.655 32.3711 33.62 41,710
06/03/2019 32.28 32.83 31.93 32.07 103,237
05/31/2019 32.57 32.62 32 32.29 62,698
05/30/2019 33.41 33.7 32.79 32.97 67,662
05/29/2019 32.94 33.46 32.55 33.31 115,488
05/28/2019 32.64 33.1927 32.35 33.08 54,103
05/24/2019 33.1 33.38 32.4 32.62 39,567
05/23/2019 33.62 33.62 32.43 32.99 42,896
*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?



Smart Portfolio