MYR Group Inc (MYRG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.88 | 3.87612387612 | 100.1 | 105.165 | 99.4745 | 148261 | 102.65528414 | CS |
| 4 | 13.59 | 15.0348489877 | 90.39 | 105.165 | 86.6 | 196202 | 97.23936515 | CS |
| 12 | -35.36 | -25.3767762308 | 139.34 | 150.6099 | 86.6 | 242275 | 110.04704909 | CS |
| 26 | -64.88 | -38.4223617198 | 168.86 | 181.02 | 86.6 | 180754 | 125.38065632 | CS |
| 52 | -23.99 | -18.74658123 | 127.97 | 181.02 | 86.6 | 158048 | 132.84857477 | CS |
| 156 | 1.75 | 1.71182627409 | 102.23 | 181.02 | 74.77 | 120094 | 118.5911487 | CS |
| 260 | 74.1 | 247.991967871 | 29.88 | 181.02 | 16.325 | 113662 | 95.15814204 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908500 | 103.98 | 1.42 | 1.38 | 102.1675 | 104.41 | 101.59 | 152233 |
| 1727822100 | 102.56 | 0.33 | 0.32 | 101.52 | 102.62 | 99.4745 | 142608 |
| 1727735520 | 102.23 | -0.52 | -0.51 | 102.28 | 103.66 | 101.115 | 158301 |
| 1727476500 | 102.75 | 1.03 | 1.01 | 102.71 | 105.165 | 101.9713 | 144429 |
| 1727390100 | 101.72 | 3.17 | 3.22 | 100.1 | 102.21 | 100.03 | 143736 |
| 1727303700 | 98.55 | -0.2 | -0.20 | 98.7 | 100.74 | 98.47 | 167611 |
| 1727217300 | 98.75 | -1.1 | -1.10 | 100.42 | 101.345 | 98.52 | 116704 |
| 1727130900 | 99.85 | -1.81 | -1.78 | 102.05 | 102.8577 | 99.67 | 223263 |
| 1726871700 | 101.66 | -0.85 | -0.83 | 101.99 | 102.63 | 99.76 | 447301 |
| 1726785300 | 102.51 | 4.63 | 4.73 | 101.38 | 102.965 | 100.14 | 138790 |
| 1726698900 | 97.88 | -2.81 | -2.79 | 99.79 | 101.275 | 96.87 | 157528 |
| 1726612500 | 100.69 | 1.73 | 1.75 | 100.11 | 102.41 | 99.4875 | 191924 |
| 1726526100 | 98.96 | 0.77 | 0.78 | 98.14 | 99.62 | 97.425 | 145333 |
| 1726266900 | 98.19 | 3.66 | 3.87 | 95.73 | 98.435 | 95.42 | 142775 |
| 1726180500 | 94.53 | 0.49 | 0.52 | 94.88 | 96.92 | 93.93 | 196605 |
| 1726094100 | 94.04 | 4.11 | 4.57 | 89.93 | 94.28 | 88.41 | 273542 |
| 1726007700 | 89.93 | 0.36 | 0.40 | 89.7 | 90.61 | 88.71 | 222945 |
| 1725921300 | 89.57 | 0.98 | 1.11 | 89 | 89.99 | 86.6 | 398080 |
| 1725662100 | 88.59 | -1.93 | -2.13 | 90.33 | 91.57 | 88.5 | 176132 |
| 1725575700 | 90.52 | -0.97 | -1.06 | 90.39 | 91.845 | 90.09 | 184192 |
| 1725489300 | 91.49 | -2.7 | -2.87 | 93.24 | 94.17 | 91.425 | 156076 |
| 1725402900 | 94.19 | -6.61 | -6.56 | 99.92 | 100.45 | 94 | 198770 |
| 1725057300 | 100.8 | 0.79 | 0.79 | 101.47 | 102.37 | 99.89 | 158625 |
| 1724970900 | 100.01 | 0.28 | 0.28 | 101.16 | 102.64 | 99.66 | 253123 |
| 1724884500 | 99.73 | 0.54 | 0.54 | 99 | 100.9 | 97.37 | 266485 |
| 1724798100 | 99.19 | -4.33 | -4.18 | 103.13 | 103.13 | 98.84 | 152490 |
| 1724711700 | 103.52 | 0.72 | 0.70 | 103.57 | 103.9625 | 102.36 | 151674 |
| 1724452500 | 102.8 | 0.4 | 0.39 | 103.27 | 104.75 | 102.01 | 193899 |
| 1724366100 | 102.4 | -0.59 | -0.57 | 103.04 | 103.115 | 101.47 | 122949 |
| 1724279700 | 102.99 | -1.05 | -1.01 | 104.53 | 105.8 | 102.79 | 165613 |
| 1724193300 | 104.04 | -3.08 | -2.88 | 106.83 | 106.83 | 102.77 | 182258 |
| 1724106900 | 107.12 | 5.52 | 5.43 | 101.69 | 107.15 | 101.69 | 197810 |
| 1723847700 | 101.6 | -0.76 | -0.74 | 101.875 | 103.445 | 101.43 | 147933 |
| 1723761300 | 102.36 | 2.37 | 2.37 | 102.53 | 104.22 | 101.35 | 322525 |
| 1723674900 | 99.99 | 0.81 | 0.82 | 102.21 | 102.21 | 99.6 | 187723 |
| 1723588500 | 99.18 | -0.52 | -0.52 | 99.5281 | 101 | 98.2697 | 131221 |
| 1723502100 | 99.7 | -0.48 | -0.48 | 100.1 | 100.635 | 98.34 | 202139 |
| 1723242900 | 100.18 | -3.5 | -3.38 | 103.41 | 104.88 | 99.13 | 211057 |
| 1723156500 | 103.68 | 4.1 | 4.12 | 101.68 | 106.6187 | 100.03 | 270146 |
| 1723070100 | 99.58 | 0.68 | 0.69 | 101.16 | 101.16 | 98.22 | 287514 |
| 1722983700 | 98.9 | 2.84 | 2.96 | 96.34 | 100.05 | 95.22 | 613825 |
| 1722897300 | 96.06 | -3.44 | -3.46 | 95.245 | 98.91 | 92.48 | 491602 |
| 1722638100 | 99.5 | -9.5 | -8.72 | 103.115 | 105 | 97.78 | 489909 |
| 1722551700 | 109 | -31.48 | -22.41 | 125.8 | 130.26499 | 106.015 | 1493312 |
| 1722465300 | 140.47999 | 1.48 | 1.06 | 140.08 | 145.22 | 137.79 | 943161 |
| 1722378900 | 139 | -4.5 | -3.14 | 143.86 | 144.85 | 138.87 | 511415 |
| 1722292500 | 143.5 | -6.59 | -4.39 | 149.26 | 150.11 | 143.5 | 170204 |
| 1722033300 | 150.09 | 6.94 | 4.85 | 145.88 | 150.6099 | 145.88 | 112475 |
| 1721946900 | 143.15 | 1.94 | 1.37 | 142.61 | 144.68 | 139.76 | 201881 |
| 1721860500 | 141.21 | -5.66 | -3.85 | 146.5 | 148.055 | 141.02 | 162860 |
| 1721774100 | 146.87 | 0.77 | 0.52 | 144.79 | 149.32499 | 143.77 | 145988 |
| 1721687700 | 146.10499 | 4.24 | 2.99 | 142.5 | 146.215 | 141.86 | 54575 |
| 1721428500 | 141.86 | -0.62 | -0.44 | 142.84 | 143.72 | 141.18 | 116335 |
| 1721342100 | 142.47999 | 1.67 | 1.19 | 141.07 | 147.13 | 140.99 | 177794 |
| 1721255700 | 140.81 | -7.04 | -4.76 | 147.97999 | 149.71 | 140.19 | 140598 |
| 1721169300 | 147.85 | 1.72 | 1.18 | 147.75 | 149.72 | 145.91999 | 172050 |
| 1721082900 | 146.13 | 0.17 | 0.12 | 146.56 | 148.82 | 145.38999 | 93898 |
| 1720823700 | 145.96 | 3.16 | 2.21 | 145.13999 | 148.16999 | 145.06 | 117943 |
| 1720737300 | 142.8 | 6.45 | 4.73 | 139.34 | 144.19999 | 137.72 | 200344 |
| 1720650900 | 136.35 | 3.75 | 2.83 | 133.34 | 136.5 | 133.3 | 238582 |
| 1720564500 | 132.6 | -1.22 | -0.91 | 133.69 | 134.36 | 132.5 | 166655 |
| 1720478100 | 133.82 | 1.24 | 0.94 | 134.11 | 135.94 | 133.82 | 192331 |
| 1720218900 | 132.58 | -2.85 | -2.10 | 135.3 | 135.58 | 132.25 | 123182 |
| 1720040640 | 135.43 | 2.88 | 2.17 | 132.82 | 135.69 | 132.11 | 152448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
