MYR Group

MYRG
🏛️ usa →
207.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 107.92 111.28 107.92 110.55 0.1M
2021-12-30 107.80 108.68 107.26 107.59 0.1M
2021-12-29 107.48 108.45 106.56 107.69 0.1M
2021-12-28 107.62 108.84 106.89 107.52 0.1M
2021-12-27 106.93 107.73 105.74 107.62 0.1M
2021-12-23 107.00 107.87 105.98 106.93 0.0M
2021-12-22 104.80 106.60 104.66 106.50 0.1M
2021-12-21 104.12 105.00 103.05 104.86 0.1M
2021-12-20 100.80 102.77 99.01 102.22 0.1M
2021-12-17 102.51 103.98 99.87 102.04 0.5M
2021-12-16 106.35 107.29 102.64 103.29 0.1M
2021-12-15 104.80 106.52 102.38 106.01 0.1M
2021-12-14 105.26 106.96 103.42 104.38 0.1M
2021-12-13 110.00 110.00 106.60 107.05 0.1M
2021-12-10 110.95 110.98 108.02 108.96 0.1M
2021-12-09 111.93 111.98 110.05 110.35 0.1M
2021-12-08 113.33 113.67 111.00 113.40 0.1M
2021-12-07 112.19 113.51 110.85 112.37 0.1M
2021-12-06 112.40 112.40 109.21 110.29 0.1M
2021-12-03 112.48 113.59 108.02 110.87 0.1M
2021-12-02 109.71 112.98 108.86 111.99 0.1M
2021-12-01 113.59 114.73 109.02 109.02 0.1M
2021-11-30 115.28 115.39 110.40 110.71 0.2M
2021-11-29 117.98 119.39 115.30 116.47 0.1M
2021-11-26 117.59 119.30 114.15 116.36 0.1M
2021-11-24 118.51 121.22 116.03 121.12 0.1M
2021-11-23 118.98 120.83 117.61 120.13 0.1M
2021-11-22 117.44 120.87 117.22 118.55 0.1M
2021-11-19 113.94 118.04 113.94 117.13 0.1M
2021-11-18 113.53 115.17 112.63 114.88 0.1M
2021-11-17 116.16 116.46 112.26 113.53 0.1M
2021-11-16 114.69 116.95 114.01 116.95 0.1M
2021-11-15 114.91 114.91 111.80 113.96 0.1M
2021-11-12 111.51 114.32 110.34 114.11 0.1M
2021-11-11 109.90 111.95 108.83 111.07 0.1M
2021-11-10 111.57 112.00 107.92 109.40 0.1M
2021-11-09 113.82 114.35 111.69 112.37 0.1M
2021-11-08 114.15 116.30 113.21 113.90 0.1M
2021-11-05 108.12 112.43 107.86 112.22 0.1M
2021-11-04 108.12 110.31 106.02 106.86 0.1M
2021-11-03 105.62 109.00 102.39 108.13 0.1M
2021-11-02 105.58 106.68 103.71 106.02 0.1M
2021-11-01 103.10 106.77 102.95 105.27 0.1M
2021-10-29 103.92 106.15 101.16 102.15 0.1M
2021-10-28 105.45 106.16 97.67 103.92 0.3M
2021-10-27 110.13 110.69 105.05 105.45 0.1M
2021-10-26 111.48 112.89 110.03 110.13 0.1M
2021-10-25 109.78 111.25 109.19 110.75 0.1M
2021-10-22 106.08 110.88 106.06 110.02 0.2M
2021-10-21 105.75 107.05 104.07 106.44 0.1M
2021-10-20 102.71 103.79 101.15 103.18 0.0M
2021-10-19 104.00 104.00 102.19 102.61 0.0M
2021-10-18 104.23 105.00 103.02 103.12 0.1M
2021-10-15 107.10 107.80 105.04 105.07 0.1M
2021-10-14 104.75 107.28 104.70 105.77 0.1M
2021-10-13 102.77 104.36 102.21 103.35 0.1M
2021-10-12 103.10 104.05 102.41 102.70 0.0M
2021-10-11 104.78 105.30 102.43 102.55 0.0M
2021-10-08 104.34 105.30 103.30 104.48 0.0M
2021-10-07 103.23 105.68 101.51 104.62 0.2M
2021-10-06 101.28 102.85 99.87 102.38 0.1M
2021-10-05 101.36 103.24 100.82 102.62 0.1M
2021-10-04 102.23 102.83 99.58 100.72 0.1M
2021-10-01 100.59 102.59 98.53 102.08 0.1M
2021-09-30 102.50 103.35 99.50 99.50 0.1M
2021-09-29 102.08 103.06 100.51 101.51 0.3M
2021-09-28 103.28 103.28 100.25 101.33 0.1M
2021-09-27 101.64 103.94 101.64 103.23 0.1M
2021-09-24 99.31 102.51 97.86 101.61 0.1M
2021-09-23 98.60 101.35 97.04 99.93 0.1M
2021-09-22 98.45 99.52 97.37 98.09 0.1M
2021-09-21 103.08 103.08 97.74 98.00 0.1M
2021-09-20 100.33 102.41 95.27 102.08 0.1M
2021-09-17 103.89 104.50 101.36 103.12 0.2M
2021-09-16 105.48 105.97 103.94 104.05 0.1M
2021-09-15 102.38 106.00 102.02 105.57 0.1M
2021-09-14 105.60 105.95 102.40 102.68 0.1M
2021-09-13 107.48 107.48 104.33 105.45 0.1M
2021-09-10 107.94 108.98 106.53 106.94 0.1M
2021-09-09 108.85 109.50 107.50 107.50 0.1M
2021-09-08 108.64 109.59 106.33 108.90 0.1M
2021-09-07 109.38 109.73 108.46 108.98 0.1M
2021-09-03 108.78 110.59 108.00 109.79 0.1M
2021-09-02 105.00 109.98 104.50 108.78 0.1M
2021-09-01 104.19 104.74 103.00 104.10 0.1M
2021-08-31 104.46 105.19 103.77 104.01 0.1M
2021-08-30 106.46 106.50 103.45 104.31 0.1M
2021-08-27 102.38 106.57 102.38 105.45 0.1M
2021-08-26 102.15 102.93 100.98 101.80 0.1M
2021-08-25 101.34 102.62 100.45 101.70 0.1M
2021-08-24 100.16 101.33 100.16 101.19 0.1M
2021-08-23 97.70 99.54 97.17 99.17 0.1M
2021-08-20 96.43 97.40 95.77 96.60 0.1M
2021-08-19 95.93 97.07 94.51 96.50 0.1M
2021-08-18 98.20 99.31 96.73 96.76 0.1M
2021-08-17 98.85 99.14 96.76 98.33 0.1M
2021-08-16 99.83 99.88 98.11 99.35 0.1M
2021-08-13 100.80 100.80 98.13 99.53 0.1M
2021-08-12 100.93 101.61 99.83 100.82 0.1M
2021-08-11 100.45 100.96 99.19 100.75 0.1M
2021-08-10 98.53 100.33 98.19 100.33 0.1M
2021-08-09 98.30 99.10 96.59 98.53 0.1M
2021-08-06 98.75 100.68 98.31 98.31 0.1M
2021-08-05 95.80 98.62 95.24 97.97 0.1M
2021-08-04 95.37 96.09 94.84 95.47 0.1M
2021-08-03 93.99 96.87 93.00 96.23 0.1M
2021-08-02 96.00 98.58 93.27 93.66 0.1M
2021-07-30 96.97 97.59 94.44 95.63 0.1M
2021-07-29 94.65 98.37 90.83 97.16 0.1M
2021-07-28 93.89 95.35 92.42 94.65 0.1M
2021-07-27 94.29 94.80 92.25 93.16 0.1M
2021-07-26 97.00 97.75 93.74 94.59 0.1M
2021-07-23 93.18 96.39 92.68 96.39 0.1M
2021-07-22 94.09 94.14 91.57 92.53 0.1M
2021-07-21 93.56 97.30 93.40 94.08 0.1M
2021-07-20 88.80 93.62 88.80 92.67 0.2M
2021-07-19 86.45 88.71 85.66 88.19 0.1M
2021-07-16 90.37 90.59 88.29 88.31 0.1M
2021-07-15 88.73 91.24 88.17 89.95 0.1M
2021-07-14 91.11 91.98 88.86 89.44 0.1M
2021-07-13 91.30 91.30 89.45 90.92 0.1M
2021-07-12 89.80 91.68 88.61 91.45 0.1M
2021-07-09 90.25 91.41 89.70 90.18 0.1M
2021-07-08 87.45 90.33 86.29 88.99 0.1M
2021-07-07 86.81 89.35 86.67 89.16 0.1M
2021-07-06 90.75 90.78 86.28 87.51 0.2M
2021-07-02 92.71 92.71 89.79 90.25 0.1M
2021-07-01 91.51 92.83 90.64 92.17 0.1M
2021-06-30 90.04 91.53 89.28 90.92 0.3M
2021-06-29 88.98 90.15 88.39 90.02 0.3M
2021-06-28 88.58 89.46 87.55 87.71 0.2M
2021-06-25 88.30 89.38 86.97 88.26 0.5M
2021-06-24 86.37 88.01 85.00 87.79 0.1M
2021-06-23 86.48 86.94 84.26 85.45 0.2M
2021-06-22 86.72 86.72 83.95 86.27 0.2M
2021-06-21 87.42 88.36 86.29 86.72 0.1M
2021-06-18 86.95 87.70 85.64 86.84 0.4M
2021-06-17 90.83 91.53 87.65 88.61 0.2M
2021-06-16 90.01 90.95 88.65 90.70 0.1M
2021-06-15 90.56 90.85 89.19 90.23 0.1M
2021-06-14 90.62 90.62 89.01 90.42 0.1M
2021-06-11 89.99 91.14 89.36 90.02 0.1M
2021-06-10 91.72 91.72 88.75 89.37 0.2M
2021-06-09 92.00 92.00 90.60 91.05 0.1M
2021-06-08 91.15 92.00 90.18 91.56 0.1M
2021-06-07 89.18 90.93 89.01 90.48 0.1M
2021-06-04 87.69 89.07 85.54 88.69 0.1M
2021-06-03 84.59 87.33 83.39 87.02 0.2M
2021-06-02 90.90 90.90 86.20 86.36 0.4M
2021-06-01 88.46 90.24 87.89 89.86 0.2M
2021-05-28 87.17 87.48 84.96 87.04 0.1M
2021-05-27 85.03 86.74 83.99 86.10 0.1M
2021-05-26 82.20 83.81 81.06 83.80 0.1M
2021-05-25 83.76 84.43 81.31 81.49 0.1M
2021-05-24 82.76 84.34 81.79 83.76 0.1M
2021-05-21 82.38 83.67 81.71 82.41 0.1M
2021-05-20 79.91 81.80 78.69 81.52 0.1M
2021-05-19 78.42 79.95 76.59 79.74 0.1M
2021-05-18 82.65 82.82 79.60 79.75 0.1M
2021-05-17 82.14 82.94 81.32 82.42 0.1M
2021-05-14 80.67 82.16 80.02 82.14 0.1M
2021-05-13 78.24 80.52 78.16 80.16 0.1M
2021-05-12 79.73 80.15 77.45 77.97 0.1M
2021-05-11 79.50 80.93 78.75 80.19 0.1M
2021-05-10 82.36 82.99 80.55 80.84 0.1M
2021-05-07 82.46 83.07 81.12 82.57 0.1M
2021-05-06 84.52 84.52 81.56 82.73 0.1M
2021-05-05 82.86 85.10 82.61 84.02 0.2M
2021-05-04 81.73 82.51 80.48 82.44 0.1M
2021-05-03 79.72 81.67 78.05 81.35 0.2M
2021-04-30 78.12 79.93 77.29 77.90 0.1M
2021-04-29 75.20 81.39 75.20 78.68 0.1M
2021-04-28 71.41 72.54 71.36 72.07 0.1M
2021-04-27 72.90 73.13 71.46 71.67 0.1M
2021-04-26 71.49 73.24 71.49 72.36 0.1M
2021-04-23 69.57 71.71 69.00 70.95 0.1M
2021-04-22 70.14 70.18 68.45 68.97 0.1M
2021-04-21 69.66 69.99 68.47 69.68 0.1M
2021-04-20 70.15 71.14 67.89 69.46 0.1M
2021-04-19 70.69 70.81 68.80 70.21 0.1M
2021-04-16 71.08 71.65 69.86 70.70 0.1M
2021-04-15 71.68 72.08 69.85 70.45 0.1M
2021-04-14 70.96 72.12 70.65 71.32 0.2M
2021-04-13 73.30 73.86 70.55 70.68 0.1M
2021-04-12 75.66 75.94 73.52 73.71 0.1M
2021-04-09 74.25 75.90 73.76 75.66 0.1M
2021-04-08 74.05 74.53 73.05 74.03 0.1M
2021-04-07 75.58 76.23 73.13 73.58 0.1M
2021-04-06 74.12 76.14 74.12 75.36 0.1M
2021-04-05 75.08 75.94 72.71 74.34 0.2M
2021-04-01 72.51 73.74 71.78 73.67 0.1M
2021-03-31 69.23 72.58 68.91 71.67 0.3M
2021-03-30 65.48 68.40 64.71 68.13 0.5M
2021-03-29 67.97 68.90 64.65 64.92 0.2M
2021-03-26 67.27 68.27 66.40 68.10 0.2M
2021-03-25 64.96 67.34 63.62 66.48 0.1M
2021-03-24 67.08 67.83 65.03 65.27 0.2M
2021-03-23 69.57 69.74 65.61 66.38 0.2M
2021-03-22 72.48 72.88 69.59 69.80 0.1M
2021-03-19 72.81 74.16 71.12 71.66 0.4M
2021-03-18 74.84 75.25 72.63 72.81 0.1M
2021-03-17 72.84 74.97 72.63 74.95 0.2M
2021-03-16 73.61 74.30 72.10 73.08 0.1M
2021-03-15 73.93 74.66 72.18 74.27 0.1M
2021-03-12 70.75 73.86 69.80 73.59 0.2M
2021-03-11 67.64 70.09 67.25 69.78 0.2M
2021-03-10 66.02 67.27 65.36 67.11 0.1M
2021-03-09 64.10 66.34 63.39 65.91 0.1M
2021-03-08 62.83 64.45 62.72 63.47 0.2M
2021-03-05 59.07 62.39 58.68 62.34 0.2M
2021-03-04 63.69 64.00 56.50 58.26 0.2M
2021-03-03 62.55 64.12 61.33 62.22 0.1M
2021-03-02 62.69 62.69 60.13 61.78 0.3M
2021-03-01 60.25 63.64 60.06 62.79 0.1M
2021-02-26 59.35 59.72 57.79 58.95 0.2M
2021-02-25 61.19 61.56 59.40 59.70 0.1M
2021-02-24 60.31 62.22 60.08 61.56 0.1M
2021-02-23 59.86 60.43 58.54 59.81 0.1M
2021-02-22 58.06 60.94 58.06 60.32 0.1M
2021-02-19 57.54 58.97 56.38 58.35 0.1M
2021-02-18 57.50 58.09 55.60 57.18 0.1M
2021-02-17 58.02 58.41 56.73 57.78 0.1M
2021-02-16 58.11 58.50 57.10 58.11 0.1M
2021-02-12 59.52 59.52 57.19 57.62 0.1M
2021-02-11 60.25 61.00 58.97 59.86 0.1M
2021-02-10 60.06 60.75 58.99 60.10 0.1M
2021-02-09 59.97 60.64 58.86 59.63 0.1M
2021-02-08 60.72 61.49 59.76 60.23 0.1M
2021-02-05 60.46 61.17 59.53 60.04 0.1M
2021-02-04 57.27 60.09 56.40 60.09 0.1M
2021-02-03 58.73 59.18 56.81 56.98 0.1M
2021-02-02 56.95 59.48 56.26 58.73 0.1M
2021-02-01 55.66 56.99 54.87 56.53 0.2M
2021-01-29 59.11 59.27 55.36 55.61 0.2M
2021-01-28 60.10 61.02 58.49 59.27 0.1M
2021-01-27 62.19 62.60 57.85 59.49 0.1M
2021-01-26 65.50 65.50 62.61 63.04 0.1M
2021-01-25 66.22 66.79 63.83 65.27 0.1M
2021-01-22 63.42 65.90 63.03 65.79 0.1M
2021-01-21 65.50 65.79 63.77 63.99 0.1M
2021-01-20 65.00 67.78 64.66 65.42 0.1M
2021-01-19 63.20 64.83 63.05 64.53 0.1M
2021-01-15 63.52 64.58 61.59 63.01 0.1M
2021-01-14 62.76 65.41 62.17 64.58 0.1M
2021-01-13 63.34 64.18 61.49 62.17 0.3M
2021-01-12 62.10 63.70 61.21 62.99 0.2M
2021-01-11 61.48 62.27 59.16 61.55 0.2M
2021-01-08 63.80 64.79 60.59 62.41 0.1M
2021-01-07 63.30 64.58 63.25 63.49 0.2M
2021-01-06 60.31 64.28 59.57 62.67 0.3M
2021-01-05 58.15 60.70 58.12 59.46 0.1M
2021-01-04 60.81 61.72 57.71 58.14 0.1M