MYR Group Inc (MYRG)

MYRG
🏛️ Vereinigte Staaten →
198.62
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 193.64 200.22 192.88 198.62 0.5M
2025-09-25 187.02 194.30 185.29 192.75 0.4M
2025-09-24 184.88 189.67 183.25 189.40 0.3M
2025-09-23 189.76 191.74 182.73 183.53 0.2M
2025-09-22 178.16 189.41 176.76 189.16 0.2M
2025-09-19 184.98 185.12 177.06 178.85 0.5M
2025-09-18 178.69 186.17 177.39 184.08 0.3M
2025-09-17 176.71 181.65 175.71 177.03 0.2M
2025-09-16 174.02 176.50 171.51 175.84 0.2M
2025-09-15 176.47 178.08 173.03 173.81 0.2M
2025-09-12 179.04 179.04 175.45 175.62 0.1M
2025-09-11 178.75 180.55 177.05 179.17 0.1M
2025-09-10 176.55 180.69 174.78 178.26 0.2M
2025-09-09 178.75 180.46 173.02 174.58 0.2M
2025-09-08 180.94 181.98 177.90 178.25 0.1M
2025-09-05 185.48 185.48 176.22 179.88 0.1M
2025-09-04 183.96 184.49 181.23 184.49 0.1M
2025-09-03 183.25 184.20 180.85 182.76 0.1M
2025-09-02 183.67 185.50 179.78 182.36 0.1M
2025-08-29 191.79 193.01 185.80 187.27 0.2M
2025-08-28 187.89 192.40 185.67 191.53 0.2M
2025-08-27 187.75 192.40 185.29 186.90 0.2M
2025-08-26 185.77 189.78 185.16 188.16 0.2M
2025-08-25 185.86 187.08 184.09 185.20 0.1M
2025-08-22 184.69 189.16 183.36 185.58 0.2M
2025-08-21 181.64 184.04 180.35 183.02 0.1M
2025-08-20 181.93 183.51 174.03 181.47 0.2M
2025-08-19 183.60 183.60 180.72 181.69 0.2M
2025-08-18 181.81 184.44 179.84 183.44 0.2M
2025-08-15 181.00 181.86 177.11 181.01 0.4M
2025-08-14 186.30 186.91 180.24 181.54 0.3M
2025-08-13 193.86 195.86 185.94 186.63 0.2M
2025-08-12 185.02 192.77 184.94 192.55 0.2M
2025-08-11 189.03 189.03 181.11 184.24 0.2M
2025-08-08 187.26 187.83 183.22 185.05 0.2M
2025-08-07 188.11 191.20 183.36 185.64 0.2M
2025-08-06 186.76 188.18 183.05 185.71 0.2M
2025-08-05 190.79 192.41 183.55 187.46 0.2M
2025-08-04 190.39 191.78 186.26 188.71 0.1M
2025-08-01 188.67 189.10 180.00 187.44 0.3M
2025-07-31 215.83 220.02 191.97 193.50 0.4M
2025-07-30 198.15 201.63 198.15 200.37 0.2M
2025-07-29 199.62 203.39 196.44 198.15 0.2M
2025-07-28 200.12 200.26 193.71 196.64 0.2M
2025-07-25 198.28 205.35 197.01 200.30 0.2M
2025-07-24 191.23 197.00 189.51 195.34 0.2M
2025-07-23 187.55 191.27 186.01 190.61 0.1M
2025-07-22 189.75 190.32 181.15 184.90 0.2M
2025-07-21 193.20 193.20 188.96 190.66 0.1M
2025-07-18 193.83 194.00 191.12 191.94 0.1M
2025-07-17 190.62 194.95 190.34 192.03 0.1M
2025-07-16 186.95 190.61 184.77 189.56 0.1M
2025-07-15 188.81 189.00 183.67 185.18 0.2M
2025-07-14 184.23 187.63 183.66 187.05 0.1M
2025-07-11 183.01 185.24 182.00 183.66 0.1M
2025-07-10 184.10 185.45 181.10 182.51 0.1M
2025-07-09 183.90 184.96 181.56 184.22 0.1M
2025-07-08 188.24 190.20 180.30 182.40 0.1M
2025-07-07 188.27 190.81 186.01 186.81 0.1M
2025-07-03 183.76 189.36 183.76 188.88 0.2M
2025-07-02 180.27 183.46 180.27 183.28 0.1M
2025-07-01 181.00 182.68 177.28 180.69 0.2M
2025-06-30 183.77 183.77 181.28 181.45 0.1M
2025-06-27 181.92 184.37 180.00 182.61 0.2M
2025-06-26 179.79 182.33 179.16 180.20 0.2M
2025-06-25 178.34 180.97 177.44 179.15 0.2M
2025-06-24 174.49 188.71 172.21 177.76 0.1M
2025-06-23 169.15 173.78 166.38 173.33 0.1M
2025-06-20 169.81 169.93 165.00 169.34 0.4M
2025-06-18 166.99 172.01 166.95 167.95 0.2M
2025-06-17 161.88 168.75 161.55 166.99 0.2M
2025-06-16 165.16 167.92 163.52 164.15 0.2M
2025-06-13 162.56 165.05 159.61 163.39 0.1M
2025-06-12 165.29 166.72 163.88 165.38 0.1M
2025-06-11 164.81 167.77 158.48 165.30 0.2M
2025-06-10 166.84 167.41 160.87 163.32 0.2M
2025-06-09 167.94 168.59 164.44 166.20 0.2M
2025-06-06 163.86 166.93 163.70 165.57 0.2M
2025-06-05 160.75 165.36 158.80 164.53 0.2M
2025-06-04 161.65 163.06 159.86 160.29 0.2M
2025-06-03 158.72 163.49 157.07 162.06 0.2M
2025-06-02 156.98 158.78 154.62 158.37 0.2M
2025-05-30 157.26 159.12 155.31 156.85 0.2M
2025-05-29 160.50 160.70 157.28 158.21 0.1M
2025-05-28 161.79 161.79 158.16 159.07 0.1M
2025-05-27 160.00 162.18 157.77 160.79 0.2M
2025-05-23 154.84 159.51 154.55 157.41 0.2M
2025-05-22 159.70 160.01 154.57 157.07 0.3M
2025-05-21 162.06 164.21 160.25 160.81 0.3M
2025-05-20 163.83 165.27 163.64 164.05 0.2M
2025-05-19 162.15 164.14 160.99 163.94 0.2M
2025-05-16 163.88 166.29 162.04 164.56 0.2M
2025-05-15 163.10 165.38 162.55 163.51 0.2M
2025-05-14 165.42 167.26 163.32 164.07 0.2M
2025-05-13 161.70 165.25 161.64 164.30 0.2M
2025-05-12 164.61 165.00 155.44 159.79 0.2M
2025-05-09 156.00 156.56 152.93 155.62 0.2M
2025-05-08 157.89 158.28 154.72 155.05 0.2M
2025-05-07 152.93 156.49 152.10 155.28 0.2M
2025-05-06 153.80 155.95 151.34 152.90 0.2M
2025-05-05 154.00 156.00 151.83 152.90 0.3M
2025-05-02 148.80 156.42 147.22 154.57 0.5M
2025-05-01 139.70 147.86 131.96 147.10 0.7M
2025-04-30 121.58 122.78 117.18 122.32 0.2M
2025-04-29 121.16 126.05 121.11 125.63 0.3M
2025-04-28 123.09 125.42 121.10 122.95 0.2M
2025-04-25 119.30 123.92 117.31 123.43 0.1M
2025-04-24 116.91 121.34 116.91 120.66 0.1M
2025-04-23 117.77 121.36 115.46 116.52 0.1M
2025-04-22 111.52 113.84 108.87 113.28 0.1M
2025-04-21 113.74 113.74 106.52 109.63 0.2M
2025-04-17 113.95 115.85 110.06 114.70 0.1M
2025-04-16 112.91 115.67 110.58 113.91 0.1M
2025-04-15 111.77 115.62 111.77 113.46 0.1M
2025-04-14 114.21 115.10 110.85 113.01 0.1M
2025-04-11 111.01 113.58 108.51 111.86 0.2M
2025-04-10 109.84 114.08 108.56 111.89 0.2M
2025-04-09 100.36 118.63 100.36 115.11 0.2M
2025-04-08 107.12 111.75 99.95 101.85 0.2M
2025-04-07 100.67 110.10 99.04 105.47 0.3M
2025-04-04 105.99 110.57 97.72 105.29 0.3M
2025-04-03 111.73 113.16 107.55 110.57 0.2M
2025-04-02 111.61 120.51 111.36 119.63 0.2M
2025-04-01 112.73 114.21 110.66 113.78 0.2M
2025-03-31 114.10 114.10 110.33 113.09 0.2M
2025-03-28 114.69 117.04 113.05 116.31 0.2M
2025-03-27 118.08 121.00 115.50 115.67 0.1M
2025-03-26 128.85 129.40 119.67 120.97 0.2M
2025-03-25 128.54 130.00 127.09 128.97 0.2M
2025-03-24 129.51 130.07 126.48 128.52 0.2M
2025-03-21 124.63 127.49 123.00 127.04 0.5M
2025-03-20 125.00 127.44 123.79 125.35 0.2M
2025-03-19 124.01 128.04 122.14 126.50 0.3M
2025-03-18 118.10 126.34 117.47 124.34 0.7M
2025-03-17 116.61 122.26 116.43 120.50 0.4M
2025-03-14 114.48 118.56 113.44 117.21 0.3M
2025-03-13 113.85 115.80 110.39 111.66 0.4M
2025-03-12 116.75 117.70 112.30 113.84 0.4M
2025-03-11 104.00 114.61 104.00 113.86 0.4M
2025-03-10 111.06 113.61 104.75 106.08 0.6M
2025-03-07 119.35 121.41 112.60 112.67 0.6M
2025-03-06 122.00 124.31 117.60 119.52 0.4M
2025-03-05 120.90 124.42 118.20 124.20 0.3M
2025-03-04 118.56 124.47 116.01 120.71 0.2M
2025-03-03 126.77 126.77 119.23 121.19 0.3M
2025-02-28 119.00 123.13 118.47 122.72 0.2M
2025-02-27 125.88 128.51 116.77 120.00 0.3M
2025-02-26 123.33 126.98 122.93 125.88 0.3M
2025-02-25 118.37 123.36 116.77 121.29 0.2M
2025-02-24 122.24 122.24 117.22 118.55 0.3M
2025-02-21 129.62 131.40 119.60 120.50 0.2M
2025-02-20 136.07 137.10 127.25 127.50 0.2M
2025-02-19 131.61 135.18 130.78 135.07 0.2M
2025-02-18 133.87 136.00 130.40 131.86 0.2M
2025-02-14 132.59 136.02 132.51 134.00 0.2M
2025-02-13 139.51 139.51 132.58 134.11 0.2M
2025-02-12 138.46 139.73 135.95 136.52 0.2M
2025-02-11 145.58 146.16 141.40 141.40 0.1M
2025-02-10 149.46 150.49 146.42 146.85 0.1M
2025-02-07 151.02 152.73 146.82 147.68 0.1M
2025-02-06 141.90 149.93 141.12 149.82 0.2M
2025-02-05 142.20 144.95 141.59 141.71 0.1M
2025-02-04 140.84 141.72 139.08 141.09 0.1M
2025-02-03 137.10 141.58 135.09 141.44 0.2M
2025-01-31 144.18 146.13 140.04 141.57 0.2M
2025-01-30 143.71 146.57 143.59 144.18 0.1M
2025-01-29 139.53 143.48 139.53 141.53 0.1M
2025-01-28 139.10 141.54 137.48 139.32 0.2M
2025-01-27 153.80 153.80 136.25 137.39 0.2M
2025-01-24 154.41 158.44 154.03 156.75 0.2M
2025-01-23 155.86 157.36 151.69 154.82 0.2M
2025-01-22 155.25 159.65 155.25 157.33 0.1M
2025-01-21 149.70 156.51 149.70 154.47 0.2M
2025-01-17 148.72 148.97 145.79 147.72 0.1M
2025-01-16 146.29 149.60 145.41 147.87 0.1M
2025-01-15 146.98 148.53 145.28 146.03 0.1M
2025-01-14 141.62 145.08 139.05 142.58 0.4M
2025-01-13 140.51 143.53 138.29 139.66 0.4M
2025-01-10 145.01 145.01 141.18 142.96 0.1M
2025-01-08 141.87 145.97 140.70 145.59 0.2M
2025-01-07 149.90 152.00 142.72 143.63 0.3M
2025-01-06 154.16 155.53 148.98 149.21 0.2M
2025-01-03 148.65 154.45 148.62 153.41 0.2M
2025-01-02 149.43 150.73 146.68 147.88 0.1M