MYR Group Inc (MYRG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.65 | -9.45276636869 | 165.56 | 168.34 | 149.84 | 223334 | 155.69317138 | CS |
| 4 | -4.1 | -2.66216479449 | 154.01 | 168.88 | 149.84 | 187098 | 160.15482105 | CS |
| 12 | 47.99 | 47.0859497645 | 101.92 | 168.88 | 99.4745 | 222132 | 137.28826838 | CS |
| 26 | 9.98 | 7.13213749732 | 139.93 | 168.88 | 86.6 | 228678 | 124.24738664 | CS |
| 52 | 4.23 | 2.90362438221 | 145.68 | 181.02 | 86.6 | 179018 | 135.21111998 | CS |
| 156 | 42.91 | 40.1028037383 | 107 | 181.02 | 74.77 | 129380 | 121.8491765 | CS |
| 260 | 115.98 | 341.821396994 | 33.93 | 181.02 | 16.325 | 120275 | 100.80062852 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 149.91 | -3.39 | -2.21 | 152.79 | 153.36 | 149.255 | 165350 |
| 1734737700 | 153.3 | -1.21 | -0.78 | 152.775 | 155.34 | 150.97999 | 614968 |
| 1734651300 | 154.51 | 0.53 | 0.34 | 156.53 | 157.9238 | 153.345 | 124061 |
| 1734564900 | 153.97999 | -9.44 | -5.78 | 164.82 | 165.08 | 153.34 | 145166 |
| 1734478500 | 163.41999 | -3.26 | -1.96 | 163.72999 | 165.34 | 161.66999 | 122984 |
| 1734392100 | 166.68 | 1.09 | 0.66 | 165.185 | 168.34 | 165.05 | 86312 |
| 1734132900 | 165.59 | -1.78 | -1.06 | 165.76 | 166.69 | 162 | 114569 |
| 1734046500 | 167.37 | -0.81 | -0.48 | 167.66 | 168.88 | 165.99 | 153731 |
| 1733960100 | 168.18 | 9.28 | 5.84 | 161.59 | 168.575 | 160.06 | 165331 |
| 1733873700 | 158.9 | -3.78 | -2.32 | 163.175 | 165.38 | 158.38999 | 134599 |
| 1733787300 | 162.68 | -3.63 | -2.18 | 165.82 | 166.33 | 157.94649 | 154020 |
| 1733528100 | 166.31 | -0.25 | -0.15 | 168.585 | 168.88 | 161.46 | 185898 |
| 1733441700 | 166.56 | 2.54 | 1.55 | 162.85 | 167.32 | 161.19999 | 192615 |
| 1733355300 | 164.02 | 3.86 | 2.41 | 160.05 | 164.41999 | 159.155 | 188342 |
| 1733268900 | 160.16 | 2.09 | 1.32 | 156.255 | 160.41 | 156.255 | 98268 |
| 1733182500 | 158.07 | 0.17 | 0.11 | 158.56 | 158.93 | 154.79 | 227135 |
| 1732917840 | 157.9 | 0.13 | 0.08 | 158.095 | 159.06 | 156.125 | 69340 |
| 1732750500 | 157.77 | -1 | -0.63 | 161.16 | 162.46 | 156.435 | 126705 |
| 1732664100 | 158.77 | -0.9 | -0.56 | 158.04 | 159.44 | 154.3 | 234192 |
| 1732577700 | 159.66999 | 8.62 | 5.71 | 156.66 | 161.93 | 155.16 | 369867 |
| 1732318500 | 151.05 | 3.19 | 2.16 | 148.815 | 151.53 | 147.11 | 135542 |
| 1732232100 | 147.86 | 2.4 | 1.65 | 145.785 | 150.10499 | 145.78 | 138100 |
| 1732145700 | 145.46 | -0.09 | -0.06 | 145.44 | 145.66999 | 141.761 | 151261 |
| 1732059300 | 145.55 | 4.6 | 3.26 | 139.06 | 146.22999 | 138.9 | 260886 |
| 1731972900 | 140.94999 | -5.86 | -3.99 | 146.3 | 148.6077 | 140.33 | 207598 |
| 1731713700 | 146.81 | -3.53 | -2.35 | 150.57 | 150.57 | 144.59 | 197483 |
| 1731627300 | 150.34 | 1.77 | 1.19 | 148.66 | 150.76 | 147.15 | 204607 |
| 1731540900 | 148.57 | 0.27 | 0.18 | 150.3 | 152.22999 | 148.18 | 196593 |
| 1731454500 | 148.3 | -2.48 | -1.64 | 149.82 | 152.13 | 147.04 | 188264 |
| 1731368100 | 150.78 | 2.12 | 1.43 | 150 | 151.54 | 147.69 | 188074 |
| 1731108900 | 148.66 | 3.43 | 2.36 | 146.97999 | 149.405 | 145.11009 | 185198 |
| 1731022500 | 145.22999 | -4.52 | -3.02 | 147.905 | 150.13 | 144.97 | 289670 |
| 1730936100 | 149.75 | 11.47 | 8.29 | 147.13999 | 151.5 | 137.9 | 580401 |
| 1730849700 | 138.28 | 5.04 | 3.78 | 133.5 | 141.44 | 133.2001 | 302872 |
| 1730763300 | 133.24 | 3.15 | 2.42 | 131 | 136.36 | 130.99 | 361316 |
| 1730500500 | 130.09 | -0.91 | -0.69 | 131 | 133.28 | 127.46 | 501106 |
| 1730414100 | 131 | 15.67 | 13.59 | 120.63 | 135.165 | 115.72 | 793850 |
| 1730327700 | 115.33 | -1.13 | -0.97 | 116.78 | 116.045 | 114.95 | 287102 |
| 1730241300 | 116.46 | -0.3 | -0.26 | 114.96 | 116.74 | 114.94 | 151782 |
| 1730154900 | 116.76 | 2.4 | 2.10 | 115.94 | 118.48 | 115.94 | 170417 |
| 1729895700 | 114.36 | -1.49 | -1.29 | 117.23 | 118.92 | 113.98 | 142664 |
| 1729809300 | 115.85 | -0.78 | -0.67 | 116.5 | 118.41 | 115.61 | 144017 |
| 1729722900 | 116.63 | -2.67 | -2.24 | 118.94 | 120 | 115.58 | 144226 |
| 1729636500 | 119.3 | -4.38 | -3.54 | 121.44 | 122.22 | 119.12 | 128399 |
| 1729550100 | 123.68 | -0.07 | -0.06 | 122.98 | 124.45 | 121.15 | 159123 |
| 1729290900 | 123.75 | -0.54 | -0.43 | 124.48 | 124.48 | 122.35 | 146052 |
| 1729204500 | 124.29 | 0.86 | 0.70 | 124.4 | 124.65 | 121.65 | 186573 |
| 1729118100 | 123.43 | 4.13 | 3.46 | 120.18 | 124.91 | 120 | 233945 |
| 1729031700 | 119.3 | 0.28 | 0.24 | 118.77 | 120.86 | 117.93 | 311267 |
| 1728945300 | 119.02 | 0.74 | 0.63 | 118.16 | 119.43 | 116.75 | 302945 |
| 1728686100 | 118.28 | 1.12 | 0.96 | 116.51 | 118.8865 | 116.2175 | 183519 |
| 1728599700 | 117.16 | -0.08 | -0.07 | 117.2 | 117.49 | 113.27 | 346811 |
| 1728513300 | 117.24 | 6.58 | 5.95 | 111.02 | 117.515 | 110.89 | 442806 |
| 1728426900 | 110.66 | 3.17 | 2.95 | 107.07 | 111.82 | 106.4 | 284018 |
| 1728340500 | 107.49 | 3.26 | 3.13 | 103.55 | 107.615 | 103.465 | 123764 |
| 1728081300 | 104.23 | 1.24 | 1.20 | 105.02 | 105.13 | 102.01 | 179522 |
| 1727994900 | 102.99 | -0.99 | -0.95 | 103.04 | 104.85 | 102.21 | 157882 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
