MYR Group Inc (MYRG)

MYRG
🏛️ États-Unis →
198.62
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 143.86 145.57 143.33 144.63 0.1M
2023-12-28 144.44 145.38 143.30 144.52 0.1M
2023-12-27 145.87 146.64 143.68 144.65 0.1M
2023-12-26 145.68 147.04 144.78 145.95 0.1M
2023-12-22 146.07 146.98 143.80 144.99 0.1M
2023-12-21 146.79 147.68 144.40 145.40 0.1M
2023-12-20 150.99 152.49 145.97 146.22 0.1M
2023-12-19 148.34 151.49 147.83 151.08 0.1M
2023-12-18 150.17 150.17 146.07 146.61 0.1M
2023-12-15 149.35 150.69 147.00 149.27 0.5M
2023-12-14 145.82 147.31 144.27 146.88 0.1M
2023-12-13 139.99 144.69 139.16 143.20 0.1M
2023-12-12 135.73 139.79 134.77 139.68 0.1M
2023-12-11 133.90 136.18 133.18 136.18 0.1M
2023-12-08 129.99 133.97 129.79 133.90 0.1M
2023-12-07 128.09 130.00 127.55 130.00 0.1M
2023-12-06 129.66 131.76 127.19 127.73 0.1M
2023-12-05 128.56 129.55 126.25 128.91 0.1M
2023-12-04 126.99 129.51 125.36 128.92 0.1M
2023-12-01 124.27 128.77 123.09 127.85 0.1M
2023-11-30 124.80 125.59 124.11 124.42 0.1M
2023-11-29 125.19 125.60 124.02 124.44 0.1M
2023-11-28 127.25 128.02 123.67 123.67 0.1M
2023-11-27 127.68 127.82 126.29 127.43 0.1M
2023-11-24 126.66 128.21 125.99 128.21 0.0M
2023-11-22 122.74 128.63 122.74 127.15 0.2M
2023-11-21 122.66 123.86 121.56 121.89 0.1M
2023-11-20 122.80 123.34 121.50 122.73 0.1M
2023-11-17 121.13 122.88 121.13 122.28 0.1M
2023-11-16 120.82 120.94 118.86 119.80 0.1M
2023-11-15 121.98 123.47 120.76 121.07 0.1M
2023-11-14 118.44 121.25 117.33 121.21 0.1M
2023-11-13 115.00 116.32 114.50 115.04 0.1M
2023-11-10 114.25 116.04 114.23 115.34 0.1M
2023-11-09 114.89 116.68 113.64 113.93 0.1M
2023-11-08 114.80 115.83 112.79 114.59 0.2M
2023-11-07 115.66 116.18 113.76 114.63 0.1M
2023-11-06 117.02 117.07 115.14 115.59 0.1M
2023-11-03 121.06 122.00 116.10 117.02 0.1M
2023-11-02 117.20 119.03 115.46 118.93 0.1M
2023-11-01 114.98 116.21 111.63 113.36 0.2M
2023-10-31 114.04 116.51 113.30 115.83 0.1M
2023-10-30 112.92 113.42 110.87 113.39 0.1M
2023-10-27 118.30 118.60 111.59 111.85 0.2M
2023-10-26 120.89 121.00 112.33 117.77 0.4M
2023-10-25 122.51 124.60 122.15 123.22 0.2M
2023-10-24 126.10 127.10 122.66 122.99 0.2M
2023-10-23 126.99 128.94 124.72 124.97 0.1M
2023-10-20 129.74 129.95 126.60 126.99 0.1M
2023-10-19 136.25 136.25 128.86 129.28 0.3M
2023-10-18 137.79 137.79 134.82 137.25 0.3M
2023-10-17 133.08 139.74 133.08 137.77 0.2M
2023-10-16 131.46 132.15 130.16 131.43 0.1M
2023-10-13 131.92 132.96 128.63 129.98 0.1M
2023-10-12 132.00 133.50 131.20 132.10 0.1M
2023-10-11 132.11 133.68 131.40 132.26 0.1M
2023-10-10 129.36 133.44 129.36 132.16 0.1M
2023-10-09 130.63 131.89 129.05 129.20 0.1M
2023-10-06 126.84 131.83 125.88 130.97 0.1M
2023-10-05 127.18 128.75 127.16 127.37 0.1M
2023-10-04 126.25 128.57 125.85 127.00 0.1M
2023-10-03 127.97 128.73 124.81 125.53 0.2M
2023-10-02 134.51 135.51 127.71 128.17 0.2M
2023-09-29 137.33 137.39 133.85 134.76 0.2M
2023-09-28 138.71 139.76 135.79 136.19 0.1M
2023-09-27 137.61 139.94 137.58 138.95 0.1M
2023-09-26 136.70 137.73 134.83 136.47 0.1M
2023-09-25 134.78 138.24 134.78 136.97 0.1M
2023-09-22 136.28 137.46 135.40 135.47 0.1M
2023-09-21 137.26 137.49 135.50 136.49 0.1M
2023-09-20 138.85 139.95 138.14 138.21 0.0M
2023-09-19 138.92 139.39 137.37 138.61 0.1M
2023-09-18 138.30 139.23 137.91 138.78 0.1M
2023-09-15 138.91 138.91 136.55 137.84 0.3M
2023-09-14 138.54 140.00 137.86 138.75 0.1M
2023-09-13 137.71 137.73 137.00 137.51 0.1M
2023-09-12 137.02 138.83 136.76 137.78 0.1M
2023-09-11 139.37 139.95 137.40 137.71 0.1M
2023-09-08 137.95 138.77 136.17 138.59 0.1M
2023-09-07 136.92 137.56 135.13 137.51 0.1M
2023-09-06 136.44 138.38 135.99 137.35 0.1M
2023-09-05 141.61 141.61 130.93 135.79 0.2M
2023-09-01 143.23 143.97 142.21 142.46 0.1M
2023-08-31 142.91 143.91 142.05 142.07 0.1M
2023-08-30 142.83 144.29 142.03 142.86 0.1M
2023-08-29 140.87 142.87 140.70 142.83 0.1M
2023-08-28 141.40 143.26 140.57 141.17 0.1M
2023-08-25 140.91 141.46 137.53 140.96 0.1M
2023-08-24 142.29 143.51 140.79 140.98 0.1M
2023-08-23 142.88 144.78 142.23 142.73 0.1M
2023-08-22 139.91 142.38 139.91 142.10 0.1M
2023-08-21 141.50 143.10 138.35 139.45 0.1M
2023-08-18 138.39 143.01 138.04 141.84 0.1M
2023-08-17 142.50 143.37 138.57 139.55 0.1M
2023-08-16 145.79 145.79 141.95 142.20 0.1M
2023-08-15 145.41 146.16 144.10 145.79 0.1M
2023-08-14 142.68 146.76 141.75 145.44 0.1M
2023-08-11 141.00 143.63 141.00 142.74 0.1M
2023-08-10 143.67 145.00 139.57 141.42 0.1M
2023-08-09 142.39 143.54 141.08 142.88 0.1M
2023-08-08 142.40 143.16 140.52 143.07 0.1M
2023-08-07 142.10 143.42 141.10 143.08 0.1M
2023-08-04 144.19 144.19 140.42 141.34 0.1M
2023-08-03 143.44 144.19 141.40 143.53 0.1M
2023-08-02 143.45 144.88 143.45 143.85 0.2M
2023-08-01 141.93 145.54 141.31 144.74 0.1M
2023-07-31 144.59 145.67 142.00 142.56 0.2M
2023-07-28 145.09 145.59 142.23 144.51 0.1M
2023-07-27 149.86 150.60 141.28 144.14 0.2M
2023-07-26 149.90 151.07 147.71 148.20 0.2M
2023-07-25 148.30 150.18 148.30 149.90 0.1M
2023-07-24 149.01 150.81 148.28 149.37 0.1M
2023-07-21 151.45 151.84 149.01 149.26 0.1M
2023-07-20 151.80 151.85 149.36 150.51 0.1M
2023-07-19 150.26 152.00 148.01 150.83 0.1M
2023-07-18 150.52 156.63 150.41 151.61 0.2M
2023-07-17 144.65 147.29 144.02 146.12 0.1M
2023-07-14 144.39 144.78 142.62 144.55 0.1M
2023-07-13 141.84 144.55 141.42 143.82 0.1M
2023-07-12 142.20 143.01 141.60 141.84 0.1M
2023-07-11 138.98 141.02 136.38 140.78 0.1M
2023-07-10 136.44 139.12 136.40 138.30 0.1M
2023-07-07 135.40 137.29 135.34 136.03 0.1M
2023-07-06 134.72 135.66 132.92 135.03 0.1M
2023-07-05 137.49 137.49 135.12 135.69 0.1M
2023-07-03 138.34 138.78 136.54 138.25 0.0M
2023-06-30 137.53 139.32 135.65 138.34 0.1M
2023-06-29 134.65 137.08 134.65 136.50 0.1M
2023-06-28 136.39 136.72 134.47 134.65 0.1M
2023-06-27 135.07 136.72 134.93 136.00 0.1M
2023-06-26 132.90 136.09 132.90 134.63 0.1M
2023-06-23 134.57 136.03 132.66 132.99 0.1M
2023-06-22 136.82 136.82 134.81 135.22 0.1M
2023-06-21 131.66 137.10 130.04 136.55 0.1M
2023-06-20 132.93 133.04 131.37 131.88 0.1M
2023-06-16 136.07 139.97 132.62 133.10 0.2M
2023-06-15 133.70 135.13 131.84 134.79 0.1M
2023-06-14 135.26 135.79 132.09 133.70 0.1M
2023-06-13 135.26 137.22 134.84 135.11 0.1M
2023-06-12 137.16 138.56 135.09 135.25 0.1M
2023-06-09 137.69 138.29 135.75 136.78 0.0M
2023-06-08 139.50 139.50 137.17 137.69 0.1M
2023-06-07 137.32 140.14 137.32 139.81 0.1M
2023-06-06 132.64 137.23 132.64 136.55 0.1M
2023-06-05 133.90 134.04 131.16 132.61 0.1M
2023-06-02 128.47 134.31 128.47 134.29 0.1M
2023-06-01 127.66 128.00 125.22 127.83 0.1M
2023-05-31 130.19 131.04 126.87 127.50 0.1M
2023-05-30 131.25 132.87 129.92 130.36 0.1M
2023-05-26 130.37 133.32 128.82 131.28 0.1M
2023-05-25 128.80 130.63 127.63 130.37 0.1M
2023-05-24 131.96 131.96 128.90 128.97 0.1M
2023-05-23 133.08 133.50 131.64 131.96 0.1M
2023-05-22 135.00 135.01 133.02 133.90 0.1M
2023-05-19 134.63 134.97 132.09 134.35 0.1M
2023-05-18 130.89 133.51 130.66 133.13 0.1M
2023-05-17 132.07 132.53 131.08 131.48 0.1M
2023-05-16 133.57 133.57 131.54 131.77 0.1M
2023-05-15 134.08 135.71 133.37 134.25 0.1M
2023-05-12 134.36 136.01 133.17 134.04 0.1M
2023-05-11 134.07 134.56 133.04 134.27 0.1M
2023-05-10 135.74 135.74 132.84 134.54 0.1M
2023-05-09 133.53 134.82 133.21 134.25 0.1M
2023-05-08 135.78 136.10 132.92 133.66 0.1M
2023-05-05 134.94 138.70 133.87 135.88 0.3M
2023-05-04 131.88 134.12 131.11 133.87 0.2M
2023-05-03 131.90 133.58 130.02 132.52 0.2M
2023-05-02 127.52 130.25 125.62 129.34 0.2M
2023-05-01 127.66 128.58 127.17 127.56 0.1M
2023-04-28 126.21 128.99 126.21 127.99 0.2M
2023-04-27 125.07 128.49 121.81 126.93 0.2M
2023-04-26 119.99 120.21 117.43 117.93 0.2M
2023-04-25 121.53 123.68 119.71 120.18 0.4M
2023-04-24 123.20 125.01 122.54 122.55 0.1M
2023-04-21 124.95 125.66 123.34 123.50 0.1M
2023-04-20 123.13 125.44 123.13 125.29 0.1M
2023-04-19 123.40 124.26 122.80 123.73 0.1M
2023-04-18 124.43 124.60 122.13 123.04 0.1M
2023-04-17 123.30 125.28 122.96 124.03 0.1M
2023-04-14 123.08 123.88 122.35 123.30 0.1M
2023-04-13 122.74 124.34 121.64 123.31 0.1M
2023-04-12 124.80 124.80 121.69 122.12 0.1M
2023-04-11 124.48 125.09 123.58 123.74 0.1M
2023-04-10 121.60 124.25 120.85 123.88 0.2M
2023-04-06 123.18 124.05 121.67 122.70 0.1M
2023-04-05 122.35 124.99 119.63 123.13 0.2M
2023-04-04 129.34 129.50 121.40 123.33 0.2M
2023-04-03 125.56 130.35 125.05 129.79 0.2M
2023-03-31 122.26 127.00 122.26 126.01 0.2M
2023-03-30 122.49 123.04 120.30 121.40 0.2M
2023-03-29 121.06 122.12 119.96 121.94 0.1M
2023-03-28 118.85 120.56 117.61 120.48 0.2M
2023-03-27 120.08 120.42 117.58 119.33 0.1M
2023-03-24 115.12 120.10 113.72 119.90 0.1M
2023-03-23 117.55 119.35 115.99 116.47 0.1M
2023-03-22 120.01 121.30 117.13 117.47 0.1M
2023-03-21 122.32 122.70 119.34 120.50 0.2M
2023-03-20 120.01 122.80 119.43 120.08 0.1M
2023-03-17 121.48 121.98 118.13 118.72 0.4M
2023-03-16 117.25 122.34 116.40 122.23 0.1M
2023-03-15 120.53 120.89 117.02 118.53 0.1M
2023-03-14 122.27 123.09 120.36 122.91 0.1M
2023-03-13 117.66 121.72 116.85 119.50 0.1M
2023-03-10 121.44 121.52 118.37 120.06 0.2M
2023-03-09 123.09 124.21 121.24 122.49 0.2M
2023-03-08 122.07 122.59 119.59 122.46 0.1M
2023-03-07 121.70 122.00 119.96 121.68 0.1M
2023-03-06 123.20 124.23 119.85 121.38 0.2M
2023-03-03 122.89 123.15 120.40 123.07 0.2M
2023-03-02 120.52 122.50 120.10 121.84 0.1M
2023-03-01 120.66 122.22 119.59 121.69 0.1M
2023-02-28 118.50 124.37 118.50 120.61 0.2M
2023-02-27 119.95 120.00 115.50 118.55 0.2M
2023-02-24 112.77 119.78 112.77 119.63 0.3M
2023-02-23 107.78 119.75 105.13 112.18 0.3M
2023-02-22 96.76 99.21 96.55 97.98 0.1M
2023-02-21 99.84 99.84 96.70 97.17 0.1M
2023-02-17 99.76 101.07 98.99 100.14 0.1M
2023-02-16 98.40 101.10 98.40 99.33 0.0M
2023-02-15 98.33 100.04 97.75 99.77 0.0M
2023-02-14 98.18 99.43 97.90 98.69 0.1M
2023-02-13 96.80 99.30 95.97 98.86 0.1M
2023-02-10 95.70 97.61 95.44 96.57 0.1M
2023-02-09 97.83 98.71 95.68 95.69 0.1M
2023-02-08 99.78 99.78 96.97 97.36 0.0M
2023-02-07 98.81 100.06 97.13 100.00 0.1M
2023-02-06 99.61 100.81 98.67 99.55 0.1M
2023-02-03 99.52 101.89 99.52 100.14 0.1M
2023-02-02 99.41 100.41 98.20 100.28 0.1M
2023-02-01 98.91 100.19 98.56 99.26 0.1M
2023-01-31 96.44 99.26 96.44 99.06 0.1M
2023-01-30 96.85 98.06 96.23 96.25 0.1M
2023-01-27 97.14 98.11 96.69 97.28 0.0M
2023-01-26 97.66 97.86 96.07 97.60 0.1M
2023-01-25 96.80 97.37 95.68 97.36 0.0M
2023-01-24 96.31 98.38 96.31 97.14 0.0M
2023-01-23 97.46 98.32 95.98 96.64 0.1M
2023-01-20 96.38 97.47 95.74 97.34 0.1M
2023-01-19 95.33 96.40 94.75 95.53 0.1M
2023-01-18 96.11 98.95 95.89 95.94 0.1M
2023-01-17 98.25 101.35 96.02 96.11 0.1M
2023-01-13 99.23 101.12 98.63 100.89 0.1M
2023-01-12 98.16 100.45 97.35 100.39 0.1M
2023-01-11 97.11 99.47 97.11 98.24 0.1M
2023-01-10 96.28 98.00 94.83 97.22 0.1M
2023-01-09 96.54 97.39 96.20 97.00 0.1M
2023-01-06 94.93 97.36 94.40 96.30 0.1M
2023-01-05 92.67 94.43 92.57 93.87 0.1M
2023-01-04 92.40 93.50 91.91 92.81 0.1M
2023-01-03 92.69 93.82 90.81 92.06 0.1M