MYR Group Inc. Common Stockのデータ

MYR Group Inc. Common Stockの基本情報

名前 MYR Group Inc. Common Stock
ティッカー MYRG
国 United States
上場年 nan
セクター Basic Industries

MYR Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 58.5 57.1 58.11 58.11 101900.0 58.11
2021-02-12 59.52 57.19 59.52 57.62 92800.0 57.62
2021-02-11 61.0 58.97 60.25 59.86 80200.0 59.86
2021-02-10 60.75 58.99 60.06 60.1 92000.0 60.1
2021-02-09 60.64 58.86 59.97 59.63 124100.0 59.63
2021-02-08 61.49 59.76 60.72 60.23 111800.0 60.23
2021-02-05 61.17 59.53 60.46 60.04 121300.0 60.04
2021-02-04 60.09 56.4 57.27 60.09 118800.0 60.09
2021-02-03 59.18 56.81 58.73 56.98 109200.0 56.98
2021-02-02 59.48 56.26 56.95 58.73 109300.0 58.73
2021-02-01 56.99 54.87 55.66 56.53 155900.0 56.53
2021-01-29 59.27 55.36 59.11 55.61 217500.0 55.61
2021-01-28 61.02 58.49 60.1 59.27 117300.0 59.27
2021-01-27 62.6 57.85 62.19 59.49 150000.0 59.49
2021-01-26 65.5 62.61 65.5 63.04 86500.0 63.04
2021-01-25 66.79 63.83 66.22 65.27 65000.0 65.27
2021-01-22 65.9 63.03 63.42 65.79 79200.0 65.79
2021-01-21 65.79 63.77 65.5 63.99 84200.0 63.99
2021-01-20 67.78 64.66 65.0 65.42 115300.0 65.42
2021-01-19 64.83 63.05 63.2 64.53 85800.0 64.53
2021-01-15 64.58 61.59 63.52 63.01 105800.0 63.01
2021-01-14 65.41 62.17 62.76 64.58 139300.0 64.58
2021-01-13 64.18 61.49 63.34 62.17 268600.0 62.17
2021-01-12 63.7 61.21 62.1 62.99 176100.0 62.99
2021-01-11 62.27 59.16 61.48 61.55 152600.0 61.55
2021-01-08 64.79 60.59 63.8 62.41 105800.0 62.41
2021-01-07 64.58 63.25 63.3 63.49 160700.0 63.49
2021-01-06 64.28 59.57 60.31 62.67 257400.0 62.67
2021-01-05 60.7 58.12 58.15 59.46 98500.0 59.46
2021-01-04 61.72 57.71 60.81 58.14 99200.0 58.14
2020-12-31 60.49 58.88 59.29 60.1 81100.0 60.1
2020-12-30 59.59 58.48 58.88 58.8 241800.0 58.8
2020-12-29 60.41 58.42 59.95 58.95 83800.0 58.95
2020-12-28 61.0 59.59 61.0 60.04 81600.0 60.04
2020-12-24 60.61 59.63 60.18 60.36 27300.0 60.36
2020-12-23 61.32 59.95 60.29 60.17 99200.0 60.17
2020-12-22 60.04 57.5 58.28 59.72 117900.0 59.72
2020-12-21 58.69 57.52 57.93 58.28 129600.0 58.28
2020-12-18 61.32 58.73 60.21 59.11 257200.0 59.11
2020-12-17 60.98 58.99 59.54 60.0 125500.0 60.0
2020-12-16 60.33 59.14 60.07 59.57 70300.0 59.57
2020-12-15 60.14 57.92 57.95 59.74 90500.0 59.74
2020-12-14 60.04 57.86 59.49 58.0 132100.0 58.0
2020-12-11 60.47 58.55 58.96 59.07 121100.0 59.07
2020-12-10 59.33 58.18 58.38 59.09 127700.0 59.09
2020-12-09 58.9 57.61 58.28 58.73 109400.0 58.73
2020-12-08 57.76 55.1 55.41 57.68 177500.0 57.68
2020-12-07 56.34 54.4 55.84 55.66 112800.0 55.66
2020-12-04 56.68 53.95 54.14 55.83 267600.0 55.83
2020-12-03 54.31 52.49 53.33 53.82 173800.0 53.82
2020-12-02 53.46 51.02 51.34 53.09 230600.0 53.09
2020-12-01 52.07 50.75 51.84 51.5 236100.0 51.5
2020-11-30 52.52 51.0 52.1 51.13 99700.0 51.13
2020-11-27 52.12 51.45 51.83 52.1 57400.0 52.1
2020-11-25 53.85 51.09 52.2 51.88 143700.0 51.88
2020-11-24 52.09 49.71 51.16 51.92 123000.0 51.92
2020-11-23 50.6 48.91 49.23 50.16 91600.0 50.16
2020-11-20 49.41 48.0 48.96 48.55 89300.0 48.55
2020-11-19 49.47 48.09 48.82 49.41 56800.0 49.41
2020-11-18 49.89 47.42 49.43 49.08 133500.0 49.08
2020-11-17 50.16 47.19 48.05 49.89 141700.0 49.89
2020-11-16 49.17 47.5 48.09 48.68 82900.0 48.68
2020-11-13 47.6 46.22 46.22 47.25 99700.0 47.25
2020-11-12 46.4 45.15 46.4 46.14 75000.0 46.14
2020-11-11 49.85 46.06 48.87 46.57 116100.0 46.57
2020-11-10 49.12 46.6 46.6 48.42 257100.0 48.42
2020-11-09 48.26 45.9 46.0 45.9 240600.0 45.9
2020-11-06 44.93 43.66 44.38 44.17 94600.0 44.17
2020-11-05 44.88 43.54 43.54 44.38 87800.0 44.38
2020-11-04 44.39 42.41 44.17 43.18 78800.0 43.18
2020-11-03 45.07 44.25 44.67 44.83 163300.0 44.83
2020-11-02 43.79 42.25 42.9 43.79 98400.0 43.79
2020-10-30 43.7 42.32 43.18 42.75 72800.0 42.75
2020-10-29 44.33 42.2 43.1 43.41 73100.0 43.41
2020-10-28 43.89 42.02 43.0 42.02 98600.0 42.02
2020-10-27 44.97 43.1 44.48 43.74 70900.0 43.74
2020-10-26 45.67 43.93 44.99 44.54 177600.0 44.54
2020-10-23 45.09 44.18 44.71 44.35 113100.0 44.35
2020-10-22 44.7 43.76 44.44 44.32 54000.0 44.32
2020-10-21 44.77 43.98 44.77 44.33 58800.0 44.33
2020-10-20 46.71 43.92 44.58 44.44 103800.0 44.44
2020-10-19 45.39 43.61 44.64 43.94 62200.0 43.94
2020-10-16 45.85 44.47 45.29 44.54 124100.0 44.54
2020-10-15 45.5 44.5 44.9 45.37 166300.0 45.37
2020-10-14 45.82 44.76 44.81 45.24 114000.0 45.24
2020-10-13 44.94 43.94 43.96 44.77 79300.0 44.77
2020-10-12 44.31 42.84 42.99 44.22 92100.0 44.22
2020-10-09 43.1 42.23 42.5 43.09 74200.0 43.09
2020-10-08 42.96 41.47 42.0 42.31 51300.0 42.31
2020-10-07 42.48 40.71 41.29 42.0 87500.0 42.0
2020-10-06 41.84 40.06 40.45 40.53 100500.0 40.53
2020-10-05 40.31 38.42 38.42 40.1 71500.0 40.1
2020-10-02 38.54 35.19 36.45 38.19 64600.0 38.19
2020-10-01 37.67 36.77 37.38 37.15 74600.0 37.15
2020-09-30 38.07 36.98 37.73 37.18 72600.0 37.18
2020-09-29 38.4 37.13 37.91 37.64 174400.0 37.64
2020-09-28 38.03 36.44 36.44 37.8 81900.0 37.8
2020-09-25 36.17 35.16 35.39 35.92 62600.0 35.92
2020-09-24 35.99 34.84 35.74 35.39 79100.0 35.39
2020-09-23 36.09 35.01 35.01 35.6 102300.0 35.6
2020-09-22 35.19 34.11 34.36 35.06 46100.0 35.06
2020-09-21 35.35 33.68 35.05 34.22 81300.0 34.22
2020-09-18 36.69 35.05 36.54 35.84 235300.0 35.84
2020-09-17 37.44 35.7 35.87 36.54 74900.0 36.54
2020-09-16 36.57 35.35 35.35 36.34 68800.0 36.34
2020-09-15 35.7 35.09 35.64 35.22 35700.0 35.22
2020-09-14 36.96 34.8 35.9 35.46 52900.0 35.46
2020-09-11 35.97 35.17 35.47 35.48 61000.0 35.48
2020-09-10 36.52 34.91 36.52 35.3 66100.0 35.3
2020-09-09 36.84 36.05 36.51 36.31 42200.0 36.31
2020-09-08 37.24 36.03 37.24 36.04 54700.0 36.04
2020-09-04 39.13 36.86 38.15 37.34 79800.0 37.34
2020-09-03 39.36 37.42 39.36 37.57 47700.0 37.57
2020-09-02 39.71 38.82 38.87 39.36 56300.0 39.36
2020-09-01 39.02 38.22 38.55 38.93 63700.0 38.93
2020-08-31 39.23 37.42 37.8 38.81 136000.0 38.81
2020-08-28 38.14 37.35 38.08 37.9 62500.0 37.9
2020-08-27 38.14 37.23 37.56 37.81 41500.0 37.81
2020-08-26 37.79 36.94 37.79 37.37 62200.0 37.37
2020-08-25 37.92 36.95 37.73 37.59 48600.0 37.59
2020-08-24 37.79 36.91 37.53 37.52 58100.0 37.52
2020-08-21 37.41 36.67 37.31 37.04 116500.0 37.04
2020-08-20 37.78 37.13 37.23 37.49 35700.0 37.49
2020-08-19 38.38 37.33 37.79 37.76 61500.0 37.76
2020-08-18 39.0 37.43 39.0 37.63 56100.0 37.63
2020-08-17 39.97 38.46 38.63 39.04 69900.0 39.04
2020-08-14 38.8 37.8 38.3 38.46 58900.0 38.46
2020-08-13 38.7 37.9 38.32 38.31 70000.0 38.31
2020-08-12 39.86 38.33 39.32 38.69 44800.0 38.69
2020-08-11 39.69 38.5 38.95 38.75 102400.0 38.75
2020-08-10 39.94 38.16 38.16 38.87 140500.0 38.87
2020-08-07 38.1 35.93 37.11 38.1 68500.0 38.1
2020-08-06 37.69 36.92 37.03 37.08 78600.0 37.08
2020-08-05 37.72 36.57 37.55 36.94 90700.0 36.94
2020-08-04 37.85 36.81 37.59 36.96 110900.0 36.96
2020-08-03 38.41 35.93 36.5 37.55 84400.0 37.55
2020-07-31 38.0 35.75 38.0 36.67 145700.0 36.67
2020-07-30 38.85 33.9 34.17 38.23 209700.0 38.23
2020-07-29 33.79 32.41 32.41 33.5 75400.0 33.5
2020-07-28 33.06 32.17 32.18 32.4 50900.0 32.4
2020-07-27 32.82 31.27 31.79 32.45 64100.0 32.45
2020-07-24 32.75 31.75 32.67 31.78 47500.0 31.78
2020-07-23 33.13 32.32 32.68 32.67 110800.0 32.67
2020-07-22 33.32 32.56 33.32 32.7 62500.0 32.7
2020-07-21 33.45 32.9 32.9 33.23 36000.0 33.23
2020-07-20 32.85 32.11 32.85 32.42 68800.0 32.42
2020-07-17 33.26 32.35 32.4 33.09 64900.0 33.09
2020-07-16 32.59 31.5 32.02 32.47 87100.0 32.47
2020-07-15 32.3 30.84 31.26 32.11 96100.0 32.11
2020-07-14 30.77 29.6 30.34 30.4 92300.0 30.4
2020-07-13 30.91 29.74 30.21 30.17 68300.0 30.17
2020-07-10 30.05 28.75 29.02 29.82 35700.0 29.82
2020-07-09 29.89 28.54 29.8 28.85 73700.0 28.85
2020-07-08 30.75 29.55 30.56 29.89 78700.0 29.89
2020-07-07 31.75 30.26 31.51 30.72 103000.0 30.72
2020-07-06 32.54 31.38 32.46 31.72 55500.0 31.72
2020-07-02 32.82 31.71 32.1 32.12 103600.0 32.12
2020-07-01 32.22 31.11 32.22 31.27 75000.0 31.27
2020-06-30 31.98 31.06 31.18 31.91 100400.0 31.91
2020-06-29 31.37 29.96 30.09 31.25 150200.0 31.25
2020-06-26 29.83 28.6 29.26 29.47 236300.0 29.47
2020-06-25 29.69 28.21 28.21 29.64 74700.0 29.64
2020-06-24 29.13 28.37 28.87 28.56 90300.0 28.56
2020-06-23 29.75 29.35 29.49 29.4 80900.0 29.4
2020-06-22 29.43 28.43 29.43 28.99 71300.0 28.99
2020-06-19 29.84 29.38 29.74 29.68 157800.0 29.68
2020-06-18 29.71 28.87 28.96 29.36 48600.0 29.36
2020-06-17 30.69 29.19 30.38 29.37 51900.0 29.37
2020-06-16 30.82 29.61 29.98 30.23 81300.0 30.23
2020-06-15 29.18 26.82 27.32 28.58 86500.0 28.58
2020-06-12 29.3 27.46 29.27 28.28 66500.0 28.28
2020-06-11 29.93 27.87 29.42 27.9 91200.0 27.9
2020-06-10 32.03 30.97 32.03 31.09 117300.0 31.09
2020-06-09 32.78 31.59 32.6 32.02 79200.0 32.02
2020-06-08 33.86 33.11 33.24 33.29 98900.0 33.29
2020-06-05 33.38 31.5 32.22 32.68 106500.0 32.68
2020-06-04 31.23 29.75 30.26 30.92 92500.0 30.92
2020-06-03 31.1 29.75 29.82 30.54 70500.0 30.54
2020-06-02 29.72 28.1 28.6 29.57 59400.0 29.57
2020-06-01 29.1 28.24 28.86 28.35 114900.0 28.35
2020-05-29 29.33 27.88 27.88 28.81 109200.0 28.81
2020-05-28 28.93 27.69 28.89 28.29 118200.0 28.29
2020-05-27 28.88 27.46 28.79 28.58 122800.0 28.58
2020-05-26 28.15 27.17 27.64 28.11 74900.0 28.11
2020-05-22 26.58 25.93 26.45 26.55 39700.0 26.55
2020-05-21 26.89 26.16 26.46 26.46 58900.0 26.46
2020-05-20 26.99 26.12 26.29 26.57 106600.0 26.57
2020-05-19 27.12 25.82 26.56 25.91 98500.0 25.91
2020-05-18 27.02 24.72 25.1 26.86 98700.0 26.86
2020-05-15 24.92 23.5 23.81 24.33 111300.0 24.33
2020-05-14 24.62 22.8 23.83 24.07 99200.0 24.07
2020-05-13 24.9 23.59 24.62 24.46 113800.0 24.46
2020-05-12 26.55 24.75 26.25 24.81 118100.0 24.81
2020-05-11 27.0 25.85 26.62 26.33 92700.0 26.33
2020-05-08 27.46 26.45 26.81 27.1 110400.0 27.1
2020-05-07 26.79 26.03 26.2 26.35 81200.0 26.35
2020-05-06 26.99 25.77 26.99 25.88 100500.0 25.88
2020-05-05 28.85 26.36 27.98 26.59 124200.0 26.59
2020-05-04 28.41 26.51 26.98 27.37 97300.0 27.37
2020-05-01 29.34 26.8 29.34 27.82 198000.0 27.82
2020-04-30 32.97 27.51 28.64 30.0 373200.0 30.0
2020-04-29 28.69 27.52 28.59 28.35 98500.0 28.35
2020-04-28 28.07 27.06 27.36 27.76 100000.0 27.76
2020-04-27 26.87 26.36 26.45 26.75 134800.0 26.75
2020-04-24 26.63 25.0 25.51 26.29 163000.0 26.29
2020-04-23 27.35 26.02 26.28 27.12 129400.0 27.12
2020-04-22 27.23 25.65 26.62 25.74 110700.0 25.74
2020-04-21 25.94 24.39 24.64 25.73 139100.0 25.73
2020-04-20 26.37 24.53 25.82 24.65 195700.0 24.65
2020-04-17 26.14 23.32 24.14 25.36 362800.0 25.36
2020-04-16 24.54 22.22 24.54 23.12 115300.0 23.12
2020-04-15 24.66 23.26 23.63 24.1 156000.0 24.1
2020-04-14 26.4 24.25 25.63 25.02 66800.0 25.02
2020-04-13 25.92 24.69 25.49 25.02 48800.0 25.02
2020-04-09 26.17 24.35 24.63 25.82 69700.0 25.82
2020-04-08 24.26 22.89 23.22 24.21 67200.0 24.21
2020-04-07 24.36 22.46 24.03 22.67 62100.0 22.67
2020-04-06 24.59 22.27 24.22 23.37 105300.0 23.37
2020-04-03 24.24 20.72 22.04 22.64 114400.0 22.64
2020-04-02 24.62 21.55 24.34 22.21 77500.0 22.21
2020-04-01 25.96 23.49 25.96 24.44 99800.0 24.44
2020-03-31 26.47 24.92 26.2 26.19 136200.0 26.19
2020-03-30 26.45 24.17 24.17 25.81 197300.0 25.81
2020-03-27 24.87 22.36 23.2 24.22 98300.0 24.22
2020-03-26 24.63 22.88 22.88 24.38 90100.0 24.38
2020-03-25 24.45 22.0 22.7 22.4 138500.0 22.4
2020-03-24 23.8 20.66 21.39 22.32 91800.0 22.32
2020-03-23 20.64 19.34 19.74 20.51 105200.0 20.51
2020-03-20 20.56 18.04 19.44 19.59 165600.0 19.59
2020-03-19 21.67 16.65 16.65 19.55 142800.0 19.55
2020-03-18 19.52 16.33 18.92 16.64 116200.0 16.64
2020-03-17 20.6 16.94 18.41 20.46 128800.0 20.46
2020-03-16 21.0 18.25 20.13 18.31 118300.0 18.31
2020-03-13 23.39 20.63 21.86 23.39 114000.0 23.39
2020-03-12 24.15 20.06 24.15 20.26 129800.0 20.26
2020-03-11 26.17 24.74 26.13 25.16 54200.0 25.16
2020-03-10 27.76 25.76 27.76 26.85 79500.0 26.85
2020-03-09 28.5 25.52 28.18 25.98 86600.0 25.98
2020-03-06 30.72 27.89 29.72 29.08 79100.0 29.08
2020-03-05 31.83 26.46 26.58 31.0 200600.0 31.0
2020-03-04 27.1 26.16 26.79 26.34 74300.0 26.34
2020-03-03 27.6 25.39 26.28 26.12 84400.0 26.12
2020-03-02 26.45 25.27 25.82 26.26 89300.0 26.26
2020-02-28 25.88 24.33 25.01 25.51 101300.0 25.51
2020-02-27 26.98 25.64 26.7 25.64 84600.0 25.64
2020-02-26 28.74 27.21 28.74 27.28 43400.0 27.28
2020-02-25 29.88 28.4 29.81 28.5 107300.0 28.5
2020-02-24 30.02 29.16 29.48 29.72 46900.0 29.72
2020-02-21 30.97 30.18 30.68 30.59 37800.0 30.59
2020-02-20 30.83 30.25 30.63 30.64 53300.0 30.64
2020-02-19 30.9 30.07 30.33 30.67 41000.0 30.67
2020-02-18 30.93 30.07 30.61 30.29 34000.0 30.29