NasdaqGS - Delayed Quote USD

MYR Group Inc. (MYRG)

164.60 +0.22 (+0.13%)
At close: April 24 at 4:00 PM EDT
164.60 0.00 (0.00%)
After hours: April 24 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 164.54 167.71 163.04 164.60 164.60 89,100
Apr 23, 2024 161.59 165.23 161.24 164.38 164.38 128,900
Apr 22, 2024 160.05 161.84 159.35 159.84 159.84 83,000
Apr 19, 2024 158.35 161.82 157.53 158.71 158.71 80,800
Apr 18, 2024 161.67 163.25 158.37 158.83 158.83 82,900
Apr 17, 2024 166.33 166.33 159.54 160.87 160.87 112,900
Apr 16, 2024 165.41 167.22 162.09 164.63 164.63 129,100
Apr 15, 2024 171.20 172.73 165.70 166.71 166.71 62,300
Apr 12, 2024 169.81 172.00 166.20 169.36 169.36 194,500
Apr 11, 2024 169.19 172.64 168.83 171.17 171.17 73,900
Apr 10, 2024 169.27 171.42 166.77 168.43 168.43 159,200
Apr 9, 2024 177.57 177.57 171.54 173.11 173.11 113,300
Apr 8, 2024 179.01 181.02 176.07 177.00 177.00 120,200
Apr 5, 2024 173.18 179.09 173.18 178.21 178.21 71,400
Apr 4, 2024 176.57 179.09 173.33 173.33 173.33 94,700
Apr 3, 2024 168.86 176.67 167.64 174.90 174.90 105,500
Apr 2, 2024 173.19 173.19 169.12 170.49 170.49 140,700
Apr 1, 2024 177.69 177.69 173.90 175.56 175.56 105,500
Mar 28, 2024 176.55 179.68 174.53 176.75 176.75 169,400
Mar 27, 2024 168.88 175.50 168.59 175.25 175.25 169,400
Mar 26, 2024 169.00 169.00 166.01 166.99 166.99 140,300
Mar 25, 2024 173.75 173.75 167.65 167.72 167.72 75,300
Mar 22, 2024 170.00 173.27 168.89 172.52 172.52 123,900
Mar 21, 2024 165.31 169.90 165.31 169.75 169.75 116,800
Mar 20, 2024 161.12 167.30 160.47 164.39 164.39 143,200
Mar 19, 2024 155.27 163.71 155.27 160.54 160.54 160,500
Mar 18, 2024 158.31 158.89 154.72 155.23 155.23 91,400
Mar 15, 2024 152.38 158.87 152.38 157.19 157.19 292,900
Mar 14, 2024 156.00 156.00 152.17 153.37 153.37 108,400
Mar 13, 2024 156.00 158.10 155.41 156.00 156.00 142,400
Mar 12, 2024 158.26 158.64 154.73 156.34 156.34 204,800
Mar 11, 2024 161.36 161.36 155.82 157.90 157.90 94,900
Mar 8, 2024 163.34 165.82 161.30 162.06 162.06 95,100
Mar 7, 2024 162.98 164.72 160.95 161.46 161.46 110,300
Mar 6, 2024 161.47 163.74 161.13 161.50 161.50 138,600
Mar 5, 2024 167.89 167.89 159.11 160.21 160.21 140,400
Mar 4, 2024 166.77 170.00 166.47 168.39 168.39 147,300
Mar 1, 2024 164.48 167.70 163.76 166.28 166.28 170,900
Feb 29, 2024 158.70 163.46 149.01 162.46 162.46 471,400
Feb 28, 2024 167.26 172.59 167.26 172.35 172.35 443,900
Feb 27, 2024 165.48 168.16 164.57 167.26 167.26 144,300
Feb 26, 2024 160.47 164.54 160.47 163.87 163.87 157,000
Feb 23, 2024 161.04 163.75 159.79 163.66 163.66 116,300
Feb 22, 2024 156.20 160.98 156.20 160.75 160.75 184,600
Feb 21, 2024 154.55 156.23 153.08 156.12 156.12 129,400
Feb 20, 2024 152.05 154.73 150.08 154.55 154.55 109,600
Feb 16, 2024 156.77 158.17 151.24 154.12 154.12 61,500
Feb 15, 2024 156.29 158.96 153.46 158.25 158.25 153,800
Feb 14, 2024 152.20 155.30 150.86 154.68 154.68 137,500
Feb 13, 2024 153.95 156.85 149.18 149.95 149.95 136,100
Feb 12, 2024 158.20 159.79 156.48 158.48 158.48 78,800
Feb 9, 2024 154.23 157.60 153.59 157.50 157.50 96,400
Feb 8, 2024 151.18 154.19 151.18 154.03 154.03 86,900
Feb 7, 2024 150.19 152.98 150.19 151.13 151.13 48,800
Feb 6, 2024 148.03 149.72 147.61 149.12 149.12 52,300
Feb 5, 2024 149.50 149.77 147.20 147.69 147.69 98,600
Feb 2, 2024 147.66 152.11 147.27 151.34 151.34 68,200
Feb 1, 2024 144.00 148.59 144.00 148.52 148.52 114,300
Jan 31, 2024 149.12 149.12 143.16 143.85 143.85 138,800
Jan 30, 2024 147.87 150.54 147.24 148.66 148.66 143,200
Jan 29, 2024 146.35 148.75 145.36 148.38 148.38 93,800
Jan 26, 2024 143.02 146.38 142.65 146.25 146.25 117,000
Jan 25, 2024 142.34 145.90 141.37 142.12 142.12 178,300
Jan 24, 2024 139.36 141.01 137.15 140.39 140.39 218,100
Jan 23, 2024 144.08 144.62 134.94 137.80 137.80 183,300
Jan 22, 2024 141.66 143.10 141.14 142.54 142.54 95,000
Jan 19, 2024 141.08 141.28 136.39 141.04 141.04 105,500
Jan 18, 2024 143.18 143.85 138.51 140.19 140.19 149,000
Jan 17, 2024 140.94 142.30 140.47 142.10 142.10 178,700
Jan 16, 2024 138.18 143.05 138.18 143.00 143.00 231,500
Jan 12, 2024 137.28 139.04 135.63 139.00 139.00 105,100
Jan 11, 2024 136.55 138.82 134.96 136.22 136.22 143,100
Jan 10, 2024 135.40 137.05 134.53 136.96 136.96 137,100
Jan 9, 2024 138.86 138.86 136.04 136.84 136.84 102,700
Jan 8, 2024 139.39 140.88 137.39 140.82 140.82 97,900
Jan 5, 2024 139.89 141.50 139.08 139.23 139.23 138,200
Jan 4, 2024 141.61 141.98 140.90 141.35 141.35 86,900
Jan 3, 2024 141.89 141.89 139.80 141.00 141.00 101,600
Jan 2, 2024 143.24 144.10 142.39 142.70 142.70 86,100
Dec 29, 2023 143.86 145.57 143.33 144.63 144.63 82,600
Dec 28, 2023 144.44 145.38 143.30 144.52 144.52 82,000
Dec 27, 2023 145.87 146.64 143.68 144.65 144.65 72,600
Dec 26, 2023 145.68 147.04 144.78 145.95 145.95 70,600
Dec 22, 2023 146.07 146.98 143.80 144.99 144.99 78,700
Dec 21, 2023 146.79 147.68 144.40 145.40 145.40 97,400
Dec 20, 2023 150.99 152.49 145.97 146.22 146.22 103,300
Dec 19, 2023 148.34 151.49 147.82 151.08 151.08 147,900
Dec 18, 2023 150.17 150.17 146.07 146.61 146.61 111,600
Dec 15, 2023 149.35 150.69 147.00 149.27 149.27 467,500
Dec 14, 2023 145.82 147.31 144.27 146.88 146.88 108,100
Dec 13, 2023 139.99 144.69 139.16 143.20 143.20 142,600
Dec 12, 2023 135.73 139.79 134.77 139.68 139.68 149,300
Dec 11, 2023 133.90 136.18 133.18 136.18 136.18 118,300
Dec 8, 2023 129.99 133.97 129.79 133.90 133.90 113,000
Dec 7, 2023 128.09 130.00 127.55 130.00 130.00 99,000
Dec 6, 2023 129.66 131.76 127.19 127.73 127.73 80,600
Dec 5, 2023 128.56 129.55 126.25 128.91 128.91 83,900
Dec 4, 2023 126.99 129.51 125.36 128.92 128.92 77,400
Dec 1, 2023 124.27 128.77 123.09 127.85 127.85 76,000
Nov 30, 2023 124.80 125.59 124.11 124.42 124.42 87,500
Nov 29, 2023 125.19 125.60 124.02 124.44 124.44 73,700
Nov 28, 2023 127.25 128.02 123.67 123.67 123.67 112,900
Nov 27, 2023 127.68 127.82 126.29 127.43 127.43 106,600
Nov 24, 2023 126.66 128.21 125.99 128.21 128.21 39,300
Nov 22, 2023 122.74 128.63 122.74 127.15 127.15 162,000
Nov 21, 2023 122.66 123.86 121.56 121.89 121.89 58,500
Nov 20, 2023 122.80 123.34 121.50 122.73 122.73 71,400
Nov 17, 2023 121.13 122.88 121.13 122.28 122.28 100,800
Nov 16, 2023 120.82 120.94 118.86 119.80 119.80 80,600
Nov 15, 2023 121.98 123.47 120.76 121.07 121.07 133,500
Nov 14, 2023 118.44 121.25 117.33 121.21 121.21 131,100
Nov 13, 2023 115.00 116.32 114.50 115.04 115.04 115,700
Nov 10, 2023 114.25 116.04 114.23 115.34 115.34 122,000
Nov 9, 2023 114.89 116.68 113.64 113.93 113.93 107,200
Nov 8, 2023 114.80 115.83 112.79 114.59 114.59 227,500
Nov 7, 2023 115.66 116.18 113.76 114.63 114.63 85,400
Nov 6, 2023 117.02 117.07 115.14 115.59 115.59 74,800
Nov 3, 2023 121.06 122.00 116.10 117.02 117.02 127,600
Nov 2, 2023 117.20 119.03 115.46 118.93 118.93 123,300
Nov 1, 2023 114.98 116.21 111.63 113.36 113.36 216,500
Oct 31, 2023 114.04 116.51 113.30 115.83 115.83 98,300
Oct 30, 2023 112.92 113.42 110.87 113.39 113.39 108,600
Oct 27, 2023 118.30 118.60 111.59 111.85 111.85 176,200
Oct 26, 2023 120.89 121.00 112.33 117.77 117.77 379,100
Oct 25, 2023 122.51 124.60 122.15 123.22 123.22 158,100
Oct 24, 2023 126.10 127.10 122.66 122.99 122.99 165,600
Oct 23, 2023 126.99 128.94 124.72 124.97 124.97 138,900
Oct 20, 2023 129.74 129.95 126.60 126.99 126.99 139,600
Oct 19, 2023 136.25 136.25 128.85 129.28 129.28 322,300
Oct 18, 2023 137.79 137.79 134.82 137.25 137.25 268,400
Oct 17, 2023 133.08 139.74 133.08 137.77 137.77 166,600
Oct 16, 2023 131.46 132.15 130.16 131.43 131.43 122,000
Oct 13, 2023 131.92 132.96 128.63 129.98 129.98 123,200
Oct 12, 2023 132.00 133.50 131.20 132.10 132.10 100,900
Oct 11, 2023 132.11 133.68 131.40 132.26 132.26 56,500
Oct 10, 2023 129.36 133.44 129.36 132.16 132.16 82,600
Oct 9, 2023 130.63 131.89 129.05 129.20 129.20 70,100
Oct 6, 2023 126.84 131.83 125.88 130.97 130.97 140,900
Oct 5, 2023 127.18 128.75 127.16 127.37 127.37 100,200
Oct 4, 2023 126.25 128.57 125.85 127.00 127.00 148,500
Oct 3, 2023 127.97 128.73 124.81 125.53 125.53 166,700
Oct 2, 2023 134.51 135.51 127.71 128.17 128.17 184,200
Sep 29, 2023 137.33 137.39 133.85 134.76 134.76 152,000
Sep 28, 2023 138.71 139.76 135.79 136.19 136.19 130,100
Sep 27, 2023 137.61 139.94 137.58 138.95 138.95 55,300
Sep 26, 2023 136.70 137.73 134.82 136.47 136.47 124,500
Sep 25, 2023 134.78 138.24 134.78 136.97 136.97 85,500
Sep 22, 2023 136.28 137.46 135.40 135.47 135.47 90,300
Sep 21, 2023 137.26 137.49 135.50 136.49 136.49 143,400
Sep 20, 2023 138.85 139.95 138.14 138.21 138.21 47,700
Sep 19, 2023 138.92 139.39 137.37 138.61 138.61 67,500
Sep 18, 2023 138.30 139.23 137.91 138.78 138.78 82,400
Sep 15, 2023 138.91 138.91 136.55 137.84 137.84 301,900
Sep 14, 2023 138.54 140.00 137.86 138.75 138.75 62,100
Sep 13, 2023 137.71 137.73 137.00 137.51 137.51 107,500
Sep 12, 2023 137.02 138.83 136.76 137.78 137.78 57,100
Sep 11, 2023 139.37 139.95 137.40 137.71 137.71 81,100
Sep 8, 2023 137.95 138.77 136.17 138.59 138.59 94,100
Sep 7, 2023 136.92 137.56 135.13 137.51 137.51 108,400
Sep 6, 2023 136.44 138.38 135.99 137.35 137.35 91,000
Sep 5, 2023 141.61 141.61 130.93 135.79 135.79 167,800
Sep 1, 2023 143.23 143.97 142.21 142.46 142.46 74,900
Aug 31, 2023 142.91 143.91 142.05 142.07 142.07 102,700
Aug 30, 2023 142.83 144.29 142.03 142.86 142.86 72,100
Aug 29, 2023 140.87 142.87 140.70 142.83 142.83 54,400
Aug 28, 2023 141.40 143.26 140.57 141.17 141.17 71,800
Aug 25, 2023 140.91 141.46 137.53 140.96 140.96 121,800
Aug 24, 2023 142.29 143.51 140.79 140.98 140.98 86,400
Aug 23, 2023 142.88 144.78 142.23 142.73 142.73 90,200
Aug 22, 2023 139.91 142.38 139.91 142.10 142.10 53,300
Aug 21, 2023 141.50 143.10 138.35 139.45 139.45 59,300
Aug 18, 2023 138.39 143.01 138.04 141.84 141.84 71,300
Aug 17, 2023 142.50 143.37 138.57 139.55 139.55 107,100
Aug 16, 2023 145.79 145.79 141.95 142.20 142.20 66,800
Aug 15, 2023 145.41 146.16 144.10 145.79 145.79 58,400
Aug 14, 2023 142.68 146.76 141.75 145.44 145.44 77,500
Aug 11, 2023 141.00 143.63 141.00 142.74 142.74 73,300
Aug 10, 2023 143.67 145.00 139.57 141.42 141.42 72,900
Aug 9, 2023 142.39 143.54 141.08 142.88 142.88 85,000
Aug 8, 2023 142.40 143.16 140.52 143.07 143.07 80,100
Aug 7, 2023 142.10 143.42 141.10 143.08 143.08 114,600
Aug 4, 2023 144.19 144.19 140.42 141.34 141.34 79,300
Aug 3, 2023 143.44 144.19 141.40 143.53 143.53 126,300
Aug 2, 2023 143.45 144.88 143.45 143.85 143.85 178,000
Aug 1, 2023 141.93 145.54 141.31 144.74 144.74 93,500
Jul 31, 2023 144.59 145.67 142.00 142.56 142.56 152,300
Jul 28, 2023 145.09 145.59 142.23 144.51 144.51 119,300
Jul 27, 2023 149.86 150.60 141.28 144.14 144.14 208,800
Jul 26, 2023 149.90 151.07 147.71 148.20 148.20 153,300
Jul 25, 2023 148.30 150.18 148.30 149.90 149.90 74,500
Jul 24, 2023 149.01 150.81 148.28 149.37 149.37 67,100
Jul 21, 2023 151.45 151.84 149.01 149.26 149.26 83,900
Jul 20, 2023 151.80 151.85 149.36 150.51 150.51 102,800
Jul 19, 2023 150.26 152.00 148.01 150.83 150.83 126,200
Jul 18, 2023 150.52 156.63 150.41 151.61 151.61 201,700
Jul 17, 2023 144.65 147.29 144.01 146.12 146.12 111,300
Jul 14, 2023 144.39 144.78 142.62 144.55 144.55 66,900
Jul 13, 2023 141.84 144.55 141.42 143.82 143.82 79,700
Jul 12, 2023 142.20 143.01 141.60 141.84 141.84 76,600
Jul 11, 2023 138.98 141.02 136.38 140.78 140.78 107,500
Jul 10, 2023 136.44 139.12 136.40 138.30 138.30 65,900
Jul 7, 2023 135.40 137.29 135.34 136.03 136.03 78,900
Jul 6, 2023 134.72 135.66 132.92 135.03 135.03 64,300
Jul 5, 2023 137.49 137.49 135.12 135.69 135.69 67,200
Jul 3, 2023 138.34 138.78 136.54 138.25 138.25 33,600
Jun 30, 2023 137.53 139.32 135.65 138.34 138.34 73,300
Jun 29, 2023 134.65 137.08 134.65 136.50 136.50 59,500
Jun 28, 2023 136.39 136.72 134.47 134.65 134.65 71,800
Jun 27, 2023 135.07 136.72 134.93 136.00 136.00 76,400
Jun 26, 2023 132.90 136.09 132.90 134.63 134.63 70,600
Jun 23, 2023 134.57 136.03 132.66 132.99 132.99 110,000
Jun 22, 2023 136.82 136.82 134.81 135.22 135.22 94,600
Jun 21, 2023 131.66 137.10 130.04 136.55 136.55 97,200
Jun 20, 2023 132.93 133.04 131.37 131.88 131.88 69,700
Jun 16, 2023 136.07 139.97 132.62 133.10 133.10 235,800
Jun 15, 2023 133.70 135.13 131.84 134.79 134.79 120,700
Jun 14, 2023 135.26 135.79 132.09 133.70 133.70 86,300
Jun 13, 2023 135.26 137.22 134.84 135.11 135.11 92,600
Jun 12, 2023 137.16 138.56 135.09 135.25 135.25 70,600
Jun 9, 2023 137.69 138.29 135.75 136.78 136.78 47,900
Jun 8, 2023 139.50 139.50 137.17 137.69 137.69 89,200
Jun 7, 2023 137.32 140.14 137.32 139.81 139.81 123,100
Jun 6, 2023 132.64 137.23 132.64 136.55 136.55 79,000
Jun 5, 2023 133.90 134.04 131.16 132.61 132.61 81,100
Jun 2, 2023 128.47 134.31 128.47 134.29 134.29 93,700
Jun 1, 2023 127.66 128.00 125.22 127.83 127.83 141,400
May 31, 2023 130.19 131.04 126.87 127.50 127.50 108,400
May 30, 2023 131.25 132.87 129.92 130.36 130.36 71,900
May 26, 2023 130.37 133.32 128.82 131.28 131.28 58,200
May 25, 2023 128.80 130.63 127.63 130.37 130.37 78,600
May 24, 2023 131.96 131.96 128.90 128.97 128.97 80,100
May 23, 2023 133.08 133.50 131.64 131.96 131.96 62,900
May 22, 2023 135.00 135.01 133.02 133.90 133.90 60,900
May 19, 2023 134.63 134.97 132.09 134.35 134.35 111,500
May 18, 2023 130.89 133.51 130.66 133.13 133.13 90,000
May 17, 2023 132.07 132.53 131.08 131.48 131.48 122,600
May 16, 2023 133.57 133.57 131.54 131.77 131.77 78,900
May 15, 2023 134.08 135.71 133.37 134.25 134.25 61,600
May 12, 2023 134.36 136.01 133.17 134.04 134.04 61,200
May 11, 2023 134.07 134.56 133.04 134.27 134.27 117,000
May 10, 2023 135.74 135.74 132.84 134.54 134.54 75,700
May 9, 2023 133.53 134.82 133.21 134.25 134.25 60,700
May 8, 2023 135.78 136.10 132.92 133.66 133.66 104,300
May 5, 2023 134.94 138.70 133.87 135.88 135.88 263,000
May 4, 2023 131.88 134.12 131.11 133.87 133.87 156,300
May 3, 2023 131.90 133.58 130.02 132.52 132.52 159,000
May 2, 2023 127.52 130.25 125.62 129.34 129.34 177,100
May 1, 2023 127.66 128.57 127.17 127.56 127.56 128,300
Apr 28, 2023 126.21 128.99 126.21 127.99 127.99 211,200
Apr 27, 2023 125.07 128.49 121.81 126.93 126.93 239,600
Apr 26, 2023 119.99 120.21 117.43 117.93 117.93 161,400
Apr 25, 2023 121.53 123.68 119.71 120.18 120.18 420,900

Related Tickers

PRIM Primoris Services Corporation
45.01
-0.88%
 
GVA Granite Construction Incorporated
54.44
-0.84%
 
STRL Sterling Infrastructure, Inc.
100.97
-0.57%
 
MTZ MasTec, Inc.
85.18
-1.56%
 
EME EMCOR Group, Inc.
338.89
+0.24%
 
ROAD Construction Partners, Inc.
50.96
-1.37%
 
TPC Tutor Perini Corporation
13.91
-0.50%
 
STN Stantec Inc.
80.97
+0.11%
 
DY Dycom Industries, Inc.
139.37
-0.85%
 
FIX Comfort Systems USA, Inc.
308.69
+0.07%