MYR Group Inc (MYRG)

MYRG
🏛️ Vereinigte Staaten →
207.05
Letzte Aktualisierung: 2025-09-29
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
2022-12-30 91.56 92.45 90.46 92.07 0.1M
2022-12-29 91.00 92.75 90.87 92.19 0.1M
2022-12-28 90.24 90.96 89.92 90.32 0.0M
2022-12-27 90.02 90.87 88.85 90.36 0.0M
2022-12-23 89.35 90.69 88.53 90.25 0.0M
2022-12-22 87.91 89.07 85.93 89.01 0.1M
2022-12-21 88.09 90.05 87.53 88.70 0.1M
2022-12-20 86.20 88.15 84.75 87.79 0.1M
2022-12-19 85.61 87.50 85.48 86.50 0.1M
2022-12-16 85.62 87.34 85.62 86.40 0.5M
2022-12-15 90.61 91.31 86.98 87.29 0.1M
2022-12-14 92.70 94.29 91.13 91.31 0.1M
2022-12-13 94.12 96.40 92.14 92.36 0.1M
2022-12-12 92.27 92.27 91.10 91.60 0.1M
2022-12-09 91.34 92.70 91.16 91.58 0.1M
2022-12-08 91.97 92.82 91.33 92.06 0.1M
2022-12-07 91.94 92.69 91.17 91.87 0.1M
2022-12-06 92.38 93.28 90.98 91.73 0.1M
2022-12-05 94.18 94.31 90.35 92.35 0.1M
2022-12-02 94.93 95.97 88.96 95.08 0.1M
2022-12-01 96.00 96.01 93.80 95.66 0.1M
2022-11-30 92.16 96.30 91.53 95.53 0.2M
2022-11-29 93.98 94.41 92.08 92.20 0.1M
2022-11-28 97.03 97.03 93.27 93.98 0.1M
2022-11-25 97.09 97.80 96.79 97.47 0.0M
2022-11-23 95.62 96.86 95.50 96.85 0.1M
2022-11-22 96.91 97.22 95.04 95.72 0.1M
2022-11-21 97.15 97.33 96.23 96.63 0.0M
2022-11-18 96.99 97.43 95.98 97.14 0.1M
2022-11-17 93.35 95.58 92.51 95.51 0.1M
2022-11-16 93.43 94.61 92.60 94.21 0.1M
2022-11-15 94.90 95.16 93.43 93.43 0.1M
2022-11-14 95.97 95.97 93.77 93.77 0.1M
2022-11-11 95.93 97.05 94.48 95.97 0.1M
2022-11-10 92.24 96.20 91.66 95.95 0.2M
2022-11-09 89.17 90.55 88.14 89.62 0.1M
2022-11-08 91.86 92.60 89.22 90.16 0.1M
2022-11-07 92.70 92.88 89.83 92.03 0.1M
2022-11-04 91.83 93.06 90.60 91.88 0.1M
2022-11-03 90.27 92.97 88.75 91.00 0.2M
2022-11-02 89.43 92.71 89.07 90.00 0.1M
2022-11-01 88.07 90.29 87.14 89.78 0.1M
2022-10-31 86.19 88.00 86.09 87.51 0.1M
2022-10-28 83.45 87.42 83.03 86.97 0.3M
2022-10-27 89.82 89.82 76.97 80.28 0.3M
2022-10-26 91.86 93.27 90.93 91.75 0.1M
2022-10-25 89.76 92.05 88.94 91.49 0.1M
2022-10-24 88.78 90.45 88.23 89.92 0.1M
2022-10-21 89.07 89.78 87.77 88.17 0.2M
2022-10-20 90.23 91.44 87.48 88.41 0.1M
2022-10-19 89.95 90.72 87.87 89.82 0.1M
2022-10-18 89.33 91.65 88.73 90.29 0.1M
2022-10-17 86.46 88.38 86.46 87.76 0.2M
2022-10-14 87.72 88.78 85.00 85.10 0.1M
2022-10-13 83.42 88.57 82.55 87.83 0.1M
2022-10-12 86.53 86.68 84.33 84.33 0.1M
2022-10-11 86.41 86.73 85.28 86.15 0.1M
2022-10-10 86.00 86.84 85.23 86.23 0.1M
2022-10-07 88.11 88.11 84.97 85.27 0.1M
2022-10-06 89.04 89.39 87.48 88.05 0.1M
2022-10-05 89.14 89.62 88.29 89.05 0.1M
2022-10-04 88.48 90.53 88.48 90.24 0.1M
2022-10-03 85.51 88.12 85.05 87.16 0.1M
2022-09-30 85.68 87.51 84.65 84.73 0.1M
2022-09-29 87.01 87.67 84.57 85.42 0.1M
2022-09-28 85.47 88.17 85.47 87.29 0.1M
2022-09-27 85.28 86.47 84.41 85.12 0.1M
2022-09-26 84.84 86.86 84.59 84.97 0.1M
2022-09-23 86.40 86.45 84.40 85.87 0.1M
2022-09-22 88.59 88.59 86.55 87.38 0.1M
2022-09-21 90.19 91.20 88.54 88.82 0.1M
2022-09-20 89.13 89.82 88.50 89.22 0.1M
2022-09-19 88.92 91.14 86.31 90.04 0.1M
2022-09-16 88.28 89.30 87.17 89.11 0.3M
2022-09-15 87.86 89.14 87.51 88.63 0.1M
2022-09-14 88.35 89.25 87.34 88.09 0.1M
2022-09-13 91.28 91.36 88.25 88.48 0.1M
2022-09-12 92.42 93.28 91.43 92.61 0.1M
2022-09-09 91.91 92.15 91.19 92.01 0.0M
2022-09-08 89.90 91.13 89.43 91.12 0.0M
2022-09-07 88.93 90.72 88.74 90.70 0.1M
2022-09-06 90.68 90.68 88.03 89.11 0.1M
2022-09-02 91.91 92.81 90.38 90.81 0.0M
2022-09-01 92.44 92.91 90.33 91.02 0.1M
2022-08-31 93.54 94.51 92.81 92.94 0.1M
2022-08-30 95.60 95.71 93.47 93.74 0.1M
2022-08-29 95.51 96.28 95.03 95.70 0.0M
2022-08-26 98.70 99.24 95.82 96.00 0.1M
2022-08-25 99.65 99.65 97.14 98.43 0.1M
2022-08-24 97.96 99.18 97.55 98.98 0.1M
2022-08-23 96.25 97.62 94.59 97.24 0.1M
2022-08-22 96.85 97.00 95.45 95.47 0.1M
2022-08-19 99.07 99.25 96.64 97.38 0.1M
2022-08-18 99.15 99.96 98.28 99.27 0.1M
2022-08-17 97.77 99.73 96.05 99.30 0.1M
2022-08-16 99.14 99.53 97.93 98.11 0.1M
2022-08-15 98.00 100.10 97.72 99.93 0.1M
2022-08-12 99.15 99.15 97.06 98.81 0.1M
2022-08-11 97.26 98.80 97.10 98.37 0.1M
2022-08-10 95.49 98.07 94.59 97.27 0.1M
2022-08-09 94.93 96.15 94.38 94.99 0.1M
2022-08-08 95.62 96.14 94.49 95.32 0.1M
2022-08-05 94.23 96.19 93.72 95.05 0.1M
2022-08-04 95.43 96.40 93.69 94.64 0.1M
2022-08-03 94.99 95.48 93.10 95.24 0.1M
2022-08-02 96.48 97.50 95.21 95.21 0.1M
2022-08-01 94.99 97.27 93.06 96.73 0.1M
2022-07-29 95.98 96.16 94.52 95.23 0.1M
2022-07-28 93.25 96.78 92.27 96.16 0.1M
2022-07-27 91.66 94.29 91.51 93.64 0.1M
2022-07-26 90.24 92.41 90.24 91.86 0.1M
2022-07-25 91.46 91.94 90.06 90.70 0.1M
2022-07-22 92.44 93.11 90.66 91.48 0.1M
2022-07-21 89.58 92.02 89.17 91.99 0.1M
2022-07-20 90.54 91.57 89.39 90.55 0.1M
2022-07-19 87.81 90.53 86.44 90.07 0.1M
2022-07-18 88.58 89.54 86.14 86.75 0.1M
2022-07-15 87.38 88.05 85.41 88.02 0.1M
2022-07-14 83.88 86.94 83.44 86.82 0.1M
2022-07-13 84.33 85.92 84.01 84.90 0.1M
2022-07-12 86.26 87.50 85.13 85.24 0.0M
2022-07-11 87.81 87.81 85.81 86.20 0.0M
2022-07-08 87.26 88.66 86.51 87.95 0.1M
2022-07-07 85.21 87.47 85.21 87.13 0.1M
2022-07-06 85.18 85.60 82.89 84.84 0.1M
2022-07-05 84.92 86.33 82.55 85.17 0.2M
2022-07-01 87.18 87.68 82.80 86.25 0.1M
2022-06-30 85.99 88.35 85.39 88.13 0.1M
2022-06-29 87.83 87.83 85.39 86.89 0.1M
2022-06-28 89.83 90.62 87.73 87.74 0.1M
2022-06-27 85.24 89.85 84.51 89.52 0.1M
2022-06-24 84.78 87.23 84.04 84.30 0.5M
2022-06-23 84.99 85.78 84.32 84.39 0.1M
2022-06-22 83.97 85.66 83.97 85.01 0.1M
2022-06-21 82.76 85.49 81.26 85.19 0.1M
2022-06-17 82.63 83.88 81.64 82.08 0.2M
2022-06-16 84.52 84.52 81.05 81.63 0.1M
2022-06-15 86.30 86.98 84.98 85.91 0.1M
2022-06-14 87.31 87.95 84.92 85.90 0.1M
2022-06-13 88.72 89.63 87.56 87.74 0.1M
2022-06-10 91.64 91.64 89.76 90.75 0.1M
2022-06-09 91.65 93.19 90.27 92.44 0.0M
2022-06-08 94.04 94.04 90.78 92.13 0.1M
2022-06-07 94.27 94.27 92.32 93.55 0.1M
2022-06-06 93.32 95.69 93.28 95.16 0.1M
2022-06-03 92.97 93.50 92.26 92.60 0.1M
2022-06-02 91.23 93.57 90.45 93.37 0.0M
2022-06-01 92.57 92.57 88.76 90.80 0.1M
2022-05-31 92.36 93.05 90.79 91.61 0.1M
2022-05-27 91.38 94.21 91.13 92.76 0.1M
2022-05-26 91.59 92.45 90.60 91.33 0.1M
2022-05-25 88.97 91.24 88.63 91.00 0.1M
2022-05-24 87.53 89.62 87.16 89.31 0.1M
2022-05-23 87.84 88.42 86.81 87.67 0.1M
2022-05-20 86.96 87.54 85.32 87.11 0.1M
2022-05-19 84.75 87.54 84.75 86.67 0.1M
2022-05-18 85.22 89.02 84.95 85.21 0.1M
2022-05-17 86.08 86.82 84.97 85.37 0.1M
2022-05-16 84.47 86.13 83.29 85.05 0.1M
2022-05-13 84.42 85.51 83.55 84.48 0.1M
2022-05-12 83.08 84.45 81.66 84.10 0.1M
2022-05-11 83.40 85.72 83.32 83.68 0.1M
2022-05-10 82.81 84.53 81.58 83.66 0.1M
2022-05-09 82.35 83.40 80.75 82.11 0.1M
2022-05-06 82.28 84.78 80.26 83.58 0.1M
2022-05-05 79.18 82.52 79.06 82.28 0.1M
2022-05-04 77.25 79.43 77.00 79.16 0.1M
2022-05-03 76.68 78.06 76.35 77.10 0.1M
2022-05-02 78.75 79.45 74.77 77.16 0.1M
2022-04-29 81.31 81.46 78.65 79.09 0.2M
2022-04-28 88.52 88.52 79.51 82.22 0.2M
2022-04-27 87.43 88.73 84.76 85.41 0.1M
2022-04-26 88.62 89.04 86.02 87.11 0.1M
2022-04-25 87.81 89.64 85.75 88.76 0.1M
2022-04-22 91.15 92.13 88.45 88.74 0.1M
2022-04-21 94.14 94.30 91.31 92.01 0.1M
2022-04-20 92.31 94.21 91.85 93.21 0.1M
2022-04-19 90.68 92.81 90.68 91.67 0.0M
2022-04-18 90.16 91.09 90.12 91.03 0.1M
2022-04-14 91.03 91.67 89.82 90.02 0.1M
2022-04-13 89.67 91.70 89.67 90.79 0.1M
2022-04-12 89.00 91.07 88.95 89.37 0.1M
2022-04-11 88.61 89.77 87.97 88.37 0.1M
2022-04-08 90.05 90.89 88.44 88.53 0.1M
2022-04-07 88.75 90.40 88.35 90.01 0.1M
2022-04-06 89.05 91.19 87.93 88.71 0.1M
2022-04-05 92.19 92.19 89.83 90.02 0.1M
2022-04-04 95.25 96.24 91.64 92.01 0.1M
2022-04-01 94.05 95.98 93.86 95.24 0.1M
2022-03-31 95.74 96.18 93.58 94.04 0.1M
2022-03-30 97.67 98.72 95.07 95.55 0.1M
2022-03-29 98.53 99.79 97.13 97.14 0.1M
2022-03-28 99.40 99.40 97.32 97.50 0.1M
2022-03-25 99.96 100.43 98.42 99.78 0.1M
2022-03-24 99.70 99.90 98.05 99.63 0.0M
2022-03-23 101.48 102.03 99.17 99.22 0.0M
2022-03-22 101.92 102.00 100.41 101.70 0.1M
2022-03-21 101.00 101.68 100.00 101.28 0.1M
2022-03-18 99.77 101.60 98.39 100.77 0.2M
2022-03-17 99.36 101.75 98.88 100.62 0.1M
2022-03-16 95.57 99.63 89.67 99.27 0.2M
2022-03-15 94.28 94.70 91.95 94.40 0.1M
2022-03-14 94.84 94.84 91.90 93.49 0.1M
2022-03-11 92.86 94.17 92.68 94.00 0.1M
2022-03-10 91.16 93.07 90.45 92.61 0.1M
2022-03-09 92.95 93.80 91.21 92.84 0.1M
2022-03-08 90.36 92.24 89.20 91.25 0.1M
2022-03-07 91.54 91.73 89.33 89.51 0.1M
2022-03-04 91.22 92.01 89.28 91.66 0.1M
2022-03-03 92.94 92.94 90.12 92.34 0.1M
2022-03-02 89.68 93.16 89.68 92.37 0.1M
2022-03-01 90.05 90.47 87.72 88.63 0.2M
2022-02-28 91.18 91.71 89.06 89.75 0.1M
2022-02-25 91.41 92.77 89.86 91.90 0.1M
2022-02-24 82.73 90.90 82.73 90.70 0.2M
2022-02-23 87.93 89.33 84.91 85.91 0.2M
2022-02-22 94.81 94.85 87.25 87.66 0.2M
2022-02-18 95.64 96.82 94.77 95.40 0.1M
2022-02-17 97.05 98.34 94.72 95.73 0.1M
2022-02-16 94.99 99.24 94.99 98.24 0.1M
2022-02-15 93.65 95.69 93.63 95.68 0.1M
2022-02-14 91.54 93.21 91.02 92.31 0.1M
2022-02-11 93.07 95.13 91.47 92.00 0.0M
2022-02-10 92.49 94.62 92.24 93.04 0.1M
2022-02-09 93.84 94.90 93.79 94.40 0.1M
2022-02-08 91.32 93.55 91.32 92.62 0.1M
2022-02-07 89.91 91.62 89.76 91.02 0.1M
2022-02-04 90.55 91.52 89.43 90.17 0.0M
2022-02-03 91.66 93.10 90.45 90.75 0.1M
2022-02-02 94.87 95.00 91.88 92.57 0.1M
2022-02-01 94.48 95.27 93.03 94.90 0.1M
2022-01-31 90.61 94.63 90.25 94.03 0.2M
2022-01-28 89.50 91.39 87.84 91.23 0.1M
2022-01-27 90.31 92.20 88.26 89.22 0.1M
2022-01-26 91.69 92.61 87.57 89.49 0.1M
2022-01-25 90.08 90.75 86.27 89.99 0.1M
2022-01-24 87.94 92.07 86.15 91.69 0.1M
2022-01-21 90.11 93.12 88.07 89.29 0.2M
2022-01-20 93.25 95.22 90.69 91.13 0.1M
2022-01-19 97.19 97.54 91.75 92.35 0.2M
2022-01-18 95.88 97.73 94.48 97.28 0.1M
2022-01-14 97.44 99.09 96.15 97.53 0.1M
2022-01-13 99.63 101.22 98.46 99.03 0.1M
2022-01-12 102.06 102.36 99.25 99.50 0.1M
2022-01-11 102.75 102.75 98.77 101.07 0.1M
2022-01-10 101.75 102.75 99.50 102.38 0.1M
2022-01-07 104.45 105.87 102.01 102.01 0.1M
2022-01-06 105.12 107.20 103.79 105.25 0.1M
2022-01-05 110.72 111.88 104.21 104.59 0.1M
2022-01-04 109.09 111.74 109.09 110.25 0.1M
2022-01-03 110.66 112.11 108.35 108.96 0.1M