Australia markets open in 5 hours 37 minutes

MYR Group Inc. (MYRG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
135.71-2.56 (-1.85%)
At close: 04:00PM EDT
135.71 0.00 (0.00%)
After hours: 05:31PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 2024139.28140.03134.29135.71135.71362,900
27 June 2024136.62139.47136.05138.27138.27128,000
26 June 2024138.60138.60135.16135.90135.90182,100
25 June 2024140.14140.14137.03138.86138.86149,600
24 June 2024139.93140.94138.57139.85139.85126,700
21 June 2024138.19141.02136.51140.12140.12270,600
20 June 2024139.28142.29138.26138.52138.52152,100
18 June 2024140.31140.75139.01139.78139.78190,600
17 June 2024138.98140.89138.16140.07140.07125,400
14 June 2024140.84140.84137.49139.06139.06206,500
13 June 2024145.79145.79141.47142.62142.62143,400
12 June 2024148.90150.59146.02146.63146.63160,700
11 June 2024147.12147.12144.96145.77145.7792,600
10 June 2024146.39148.00145.48147.75147.7583,100
07 June 2024150.37151.43146.65147.89147.8960,600
06 June 2024152.00153.28150.58150.87150.8792,700
05 June 2024150.00153.04148.18152.63152.63108,000
04 June 2024152.40152.40145.95149.26149.26135,400
03 June 2024156.82157.55150.01153.53153.5369,200
31 May 2024157.90158.52152.56155.06155.0663,900
30 May 2024157.91159.91157.46157.71157.7150,100
29 May 2024154.95157.76154.04157.21157.2166,100
28 May 2024160.00160.00155.98156.93156.9351,600
24 May 2024155.93159.87155.93159.32159.3244,300
23 May 2024158.83159.36154.18154.67154.6766,100
22 May 2024158.37159.69155.78157.62157.62117,100
21 May 2024154.90158.14154.58157.84157.8446,500
20 May 2024154.83156.98154.22154.85154.8561,600
17 May 2024152.46155.16150.64154.82154.8286,000
16 May 2024154.60154.60150.78151.82151.8283,400
15 May 2024154.71157.49152.98154.60154.60106,200
14 May 2024154.66154.66151.51152.89152.8960,000
13 May 2024161.09161.09153.12153.48153.4898,500
10 May 2024157.73161.37157.25160.70160.7094,100
09 May 2024155.61159.30154.50156.65156.6588,000
08 May 2024151.32155.72151.32155.65155.65108,300
07 May 2024157.33159.03153.09153.59153.59183,500
06 May 2024144.62152.74143.85152.42152.42156,600
03 May 2024155.39155.39142.81143.92143.92250,100
02 May 2024149.79155.99141.76151.99151.99434,300
01 May 2024167.47167.76162.64164.82164.82138,600
30 Apr 2024168.33171.10165.15166.25166.25161,800
29 Apr 2024168.38171.08168.38170.70170.7091,500
26 Apr 2024165.82168.50164.88168.16168.16123,800
25 Apr 2024163.24167.00161.90166.06166.06124,100
24 Apr 2024164.54167.71163.04164.60164.6092,100
23 Apr 2024161.59165.23161.24164.38164.38128,900
22 Apr 2024160.05161.84159.35159.84159.8483,000
19 Apr 2024158.35161.82157.53158.71158.7180,800
18 Apr 2024161.67163.25158.37158.83158.8382,900
17 Apr 2024166.33166.33159.54160.87160.87112,900
16 Apr 2024165.41167.22162.09164.63164.63129,100
15 Apr 2024171.20172.73165.70166.71166.7162,300
12 Apr 2024169.81172.00166.20169.36169.36194,500
11 Apr 2024169.19172.64168.83171.17171.1773,900
10 Apr 2024169.27171.42166.77168.43168.43159,200
09 Apr 2024177.57177.57171.54173.11173.11113,300
08 Apr 2024179.01181.02176.07177.00177.00120,200
05 Apr 2024173.18179.09173.18178.21178.2171,400
04 Apr 2024176.57179.09173.33173.33173.3394,700
03 Apr 2024168.86176.67167.64174.90174.90105,500
02 Apr 2024173.19173.19169.12170.49170.49140,700
01 Apr 2024177.69177.69173.90175.56175.56105,500
28 Mar 2024176.55179.68174.53176.75176.75169,400
27 Mar 2024168.88175.50168.59175.25175.25169,400
26 Mar 2024169.00169.00166.01166.99166.99140,300
25 Mar 2024173.75173.75167.65167.72167.7275,300
22 Mar 2024170.00173.27168.89172.52172.52123,900
21 Mar 2024165.31169.90165.31169.75169.75116,800
20 Mar 2024161.12167.30160.47164.39164.39143,200
19 Mar 2024155.27163.71155.27160.54160.54160,500
18 Mar 2024158.31158.89154.72155.23155.2391,400
15 Mar 2024152.38158.87152.38157.19157.19292,900
14 Mar 2024156.00156.00152.17153.37153.37108,400
13 Mar 2024156.00158.10155.41156.00156.00142,400
12 Mar 2024158.26158.64154.73156.34156.34204,800
11 Mar 2024161.36161.36155.82157.90157.9094,900
08 Mar 2024163.34165.82161.30162.06162.0695,100
07 Mar 2024162.98164.72160.95161.46161.46110,300
06 Mar 2024161.47163.74161.13161.50161.50138,600
05 Mar 2024167.89167.89159.11160.21160.21140,400
04 Mar 2024166.77170.00166.47168.39168.39147,300
01 Mar 2024164.48167.70163.76166.28166.28170,900
29 Feb 2024158.70163.46149.01162.46162.46471,400
28 Feb 2024167.26172.59167.26172.35172.35443,900
27 Feb 2024165.48168.16164.57167.26167.26144,300
26 Feb 2024160.47164.54160.47163.87163.87157,000
23 Feb 2024161.04163.75159.79163.66163.66116,300
22 Feb 2024156.20160.98156.20160.75160.75184,600
21 Feb 2024154.55156.23153.08156.12156.12129,400
20 Feb 2024152.05154.73150.08154.55154.55109,600
16 Feb 2024156.77158.17151.24154.12154.1261,500
15 Feb 2024156.29158.96153.46158.25158.25153,800
14 Feb 2024152.20155.30150.86154.68154.68137,500
13 Feb 2024153.95156.85149.18149.95149.95136,100
12 Feb 2024158.20159.79156.48158.48158.4878,800
09 Feb 2024154.23157.60153.59157.50157.5096,400
08 Feb 2024151.18154.19151.18154.03154.0386,900
07 Feb 2024150.19152.98150.19151.13151.1348,800
06 Feb 2024148.03149.72147.61149.12149.1252,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...