Canada markets closed

MYR Group Inc. (MYRG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
168.16+2.10 (+1.26%)
At close: 04:00PM EDT
168.16 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024165.82168.50164.88168.16168.16123,800
Apr 25, 2024163.24167.00161.90166.06166.06124,100
Apr 24, 2024164.54167.71163.04164.60164.6092,100
Apr 23, 2024161.59165.23161.24164.38164.38128,900
Apr 22, 2024160.05161.84159.35159.84159.8483,000
Apr 19, 2024158.35161.82157.53158.71158.7180,800
Apr 18, 2024161.67163.25158.37158.83158.8382,900
Apr 17, 2024166.33166.33159.54160.87160.87112,900
Apr 16, 2024165.41167.22162.09164.63164.63129,100
Apr 15, 2024171.20172.73165.70166.71166.7162,300
Apr 12, 2024169.81172.00166.20169.36169.36194,500
Apr 11, 2024169.19172.64168.83171.17171.1773,900
Apr 10, 2024169.27171.42166.77168.43168.43159,200
Apr 09, 2024177.57177.57171.54173.11173.11113,300
Apr 08, 2024179.01181.02176.07177.00177.00120,200
Apr 05, 2024173.18179.09173.18178.21178.2171,400
Apr 04, 2024176.57179.09173.33173.33173.3394,700
Apr 03, 2024168.86176.67167.64174.90174.90105,500
Apr 02, 2024173.19173.19169.12170.49170.49140,700
Apr 01, 2024177.69177.69173.90175.56175.56105,500
Mar 28, 2024176.55179.68174.53176.75176.75169,400
Mar 27, 2024168.88175.50168.59175.25175.25169,400
Mar 26, 2024169.00169.00166.01166.99166.99140,300
Mar 25, 2024173.75173.75167.65167.72167.7275,300
Mar 22, 2024170.00173.27168.89172.52172.52123,900
Mar 21, 2024165.31169.90165.31169.75169.75116,800
Mar 20, 2024161.12167.30160.47164.39164.39143,200
Mar 19, 2024155.27163.71155.27160.54160.54160,500
Mar 18, 2024158.31158.89154.72155.23155.2391,400
Mar 15, 2024152.38158.87152.38157.19157.19292,900
Mar 14, 2024156.00156.00152.17153.37153.37108,400
Mar 13, 2024156.00158.10155.41156.00156.00142,400
Mar 12, 2024158.26158.64154.73156.34156.34204,800
Mar 11, 2024161.36161.36155.82157.90157.9094,900
Mar 08, 2024163.34165.82161.30162.06162.0695,100
Mar 07, 2024162.98164.72160.95161.46161.46110,300
Mar 06, 2024161.47163.74161.13161.50161.50138,600
Mar 05, 2024167.89167.89159.11160.21160.21140,400
Mar 04, 2024166.77170.00166.47168.39168.39147,300
Mar 01, 2024164.48167.70163.76166.28166.28170,900
Feb 29, 2024158.70163.46149.01162.46162.46471,400
Feb 28, 2024167.26172.59167.26172.35172.35443,900
Feb 27, 2024165.48168.16164.57167.26167.26144,300
Feb 26, 2024160.47164.54160.47163.87163.87157,000
Feb 23, 2024161.04163.75159.79163.66163.66116,300
Feb 22, 2024156.20160.98156.20160.75160.75184,600
Feb 21, 2024154.55156.23153.08156.12156.12129,400
Feb 20, 2024152.05154.73150.08154.55154.55109,600
Feb 16, 2024156.77158.17151.24154.12154.1261,500
Feb 15, 2024156.29158.96153.46158.25158.25153,800
Feb 14, 2024152.20155.30150.86154.68154.68137,500
Feb 13, 2024153.95156.85149.18149.95149.95136,100
Feb 12, 2024158.20159.79156.48158.48158.4878,800
Feb 09, 2024154.23157.60153.59157.50157.5096,400
Feb 08, 2024151.18154.19151.18154.03154.0386,900
Feb 07, 2024150.19152.98150.19151.13151.1348,800
Feb 06, 2024148.03149.72147.61149.12149.1252,300
Feb 05, 2024149.50149.77147.20147.69147.6998,600
Feb 02, 2024147.66152.11147.27151.34151.3468,200
Feb 01, 2024144.00148.59144.00148.52148.52114,300
Jan 31, 2024149.12149.12143.16143.85143.85138,800
Jan 30, 2024147.87150.54147.24148.66148.66143,200
Jan 29, 2024146.35148.75145.36148.38148.3893,800
Jan 26, 2024143.02146.38142.65146.25146.25117,000
Jan 25, 2024142.34145.90141.37142.12142.12178,300
Jan 24, 2024139.36141.01137.15140.39140.39218,100
Jan 23, 2024144.08144.62134.94137.80137.80183,300
Jan 22, 2024141.66143.10141.14142.54142.5495,000
Jan 19, 2024141.08141.28136.39141.04141.04105,500
Jan 18, 2024143.18143.85138.51140.19140.19149,000
Jan 17, 2024140.94142.30140.47142.10142.10178,700
Jan 16, 2024138.18143.05138.18143.00143.00231,500
Jan 12, 2024137.28139.04135.63139.00139.00105,100
Jan 11, 2024136.55138.82134.96136.22136.22143,100
Jan 10, 2024135.40137.05134.53136.96136.96137,100
Jan 09, 2024138.86138.86136.04136.84136.84102,700
Jan 08, 2024139.39140.88137.39140.82140.8297,900
Jan 05, 2024139.89141.50139.08139.23139.23138,200
Jan 04, 2024141.61141.98140.90141.35141.3586,900
Jan 03, 2024141.89141.89139.80141.00141.00101,600
Jan 02, 2024143.24144.10142.39142.70142.7086,100
Dec 29, 2023143.86145.57143.33144.63144.6382,600
Dec 28, 2023144.44145.38143.30144.52144.5282,000
Dec 27, 2023145.87146.64143.68144.65144.6572,600
Dec 26, 2023145.68147.04144.78145.95145.9570,600
Dec 22, 2023146.07146.98143.80144.99144.9978,700
Dec 21, 2023146.79147.68144.40145.40145.4097,400
Dec 20, 2023150.99152.49145.97146.22146.22103,300
Dec 19, 2023148.34151.49147.82151.08151.08147,900
Dec 18, 2023150.17150.17146.07146.61146.61111,600
Dec 15, 2023149.35150.69147.00149.27149.27467,500
Dec 14, 2023145.82147.31144.27146.88146.88108,100
Dec 13, 2023139.99144.69139.16143.20143.20142,600
Dec 12, 2023135.73139.79134.77139.68139.68149,300
Dec 11, 2023133.90136.18133.18136.18136.18118,300
Dec 08, 2023129.99133.97129.79133.90133.90113,000
Dec 07, 2023128.09130.00127.55130.00130.0099,000
Dec 06, 2023129.66131.76127.19127.73127.7380,600
Dec 05, 2023128.56129.55126.25128.91128.9183,900
Dec 04, 2023126.99129.51125.36128.92128.9277,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...