MYR Group Inc. MYRG
NASDAQ · Vereinigte Staaten · Industriedienstleistungen
$290,58-1,88 (-0,64 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $289,52 | -1,01 % | $291,98 | $293,93 | $286,90 | 10,92K |
| 2026-09-30 | $292,46 | +1,44 % | $291,05 | $295,96 | $284,51 | 329,80K |
| 2026-09-29 | $288,31 | +0,83 % | $288,79 | $293,57 | $283,32 | 234,70K |
| 2026-09-28 | $285,93 | -2,27 % | $290,84 | $295,00 | $283,28 | 222,80K |
| 2026-09-25 | $292,58 | -0,88 % | $296,68 | $298,95 | $285,00 | 230,40K |
| 2026-09-24 | $295,18 | 0,00 % | $290,31 | $297,29 | $286,90 | 211,10K |
| 2026-09-23 | $295,18 | +2,12 % | $288,61 | $298,33 | $286,49 | 322,70K |
| 2026-09-22 | $289,05 | +0,21 % | $290,00 | $291,37 | $286,11 | 235,50K |
| 2026-09-21 | $288,45 | +3,28 % | $282,74 | $288,94 | $276,09 | 288,80K |
| 2026-09-18 | $279,28 | +0,91 % | $280,81 | $282,95 | $274,93 | 506,30K |
| 2026-09-17 | $276,76 | +0,50 % | $283,99 | $288,62 | $270,98 | 269,30K |
| 2026-09-16 | $275,37 | +1,50 % | $275,20 | $278,02 | $271,81 | 176,10K |
| 2026-09-15 | $271,29 | -0,17 % | $275,43 | $276,65 | $268,30 | 238,40K |
| 2026-09-14 | $271,75 | -6,70 % | $280,75 | $280,98 | $270,94 | 291,30K |
| 2026-09-11 | $291,26 | +2,39 % | $286,08 | $295,30 | $285,91 | 167,10K |
| 2026-09-10 | $284,47 | -0,83 % | $283,28 | $286,91 | $279,26 | 257,20K |
| 2026-09-09 | $286,84 | -0,46 % | $286,19 | $292,74 | $284,77 | 192,80K |
| 2026-09-08 | $288,16 | +0,55 % | $290,71 | $293,36 | $286,81 | 234,00K |
| 2026-09-04 | $286,59 | +0,88 % | $287,94 | $292,87 | $284,48 | 176,30K |
| 2026-09-03 | $284,10 | +0,51 % | $282,65 | $287,86 | $277,00 | 285,10K |
| 2026-09-02 | $282,65 | -1,33 % | $288,50 | $292,99 | $280,87 | 418,50K |
| 2026-09-01 | $286,46 | -1,70 % | $287,42 | $292,99 | $281,40 | 453,40K |
| 2026-08-31 | $291,42 | -1,02 % | $295,00 | $296,00 | $289,00 | 352,20K |
| 2026-08-28 | $294,42 | -4,84 % | $309,53 | $311,45 | $293,00 | 400,90K |
| 2026-08-27 | $309,39 | -1,10 % | $317,54 | $318,20 | $305,77 | 235,90K |
| 2026-08-26 | $312,83 | +5,64 % | $296,05 | $314,32 | $295,04 | 321,40K |
| 2026-08-25 | $296,14 | -2,99 % | $309,39 | $314,76 | $295,03 | 216,90K |
| 2026-08-24 | $305,27 | -1,80 % | $307,60 | $308,99 | $300,49 | 296,70K |
| 2026-08-21 | $310,87 | -2,24 % | $321,61 | $322,35 | $309,31 | 282,90K |
| 2026-08-20 | $318,00 | -2,45 % | $325,50 | $329,97 | $316,21 | 282,50K |
| 2026-08-19 | $325,99 | +0,65 % | $324,58 | $327,82 | $310,00 | 362,20K |
| 2026-08-18 | $323,89 | -4,96 % | $332,40 | $336,00 | $318,10 | 247,40K |
| 2026-08-17 | $340,78 | +1,91 % | $335,51 | $342,32 | $335,47 | 232,70K |
| 2026-08-14 | $334,39 | +2,17 % | $326,33 | $337,50 | $325,00 | 184,50K |
| 2026-08-13 | $327,28 | -1,62 % | $332,68 | $337,00 | $327,08 | 290,30K |
| 2026-08-12 | $332,68 | +0,83 % | $341,39 | $345,76 | $330,95 | 202,60K |
| 2026-08-11 | $329,94 | -0,11 % | $335,31 | $341,30 | $327,86 | 220,30K |
| 2026-08-10 | $330,31 | -2,11 % | $342,48 | $346,32 | $329,08 | 219,50K |
| 2026-08-07 | $337,42 | +1,90 % | $338,93 | $342,02 | $327,06 | 194,80K |
| 2026-08-06 | $331,13 | -0,79 % | $333,55 | $345,69 | $325,51 | 281,50K |
| 2026-08-05 | $333,77 | -1,93 % | $341,50 | $350,33 | $333,49 | 262,50K |
| 2026-08-04 | $340,33 | +0,65 % | $346,29 | $348,93 | $337,15 | 281,90K |
| 2026-08-03 | $338,14 | +1,48 % | $326,08 | $343,16 | $321,88 | 313,40K |
| 2026-07-31 | $333,22 | +0,72 % | $337,50 | $349,48 | $328,71 | 406,90K |
| 2026-07-30 | $330,84 | +2,73 % | $342,60 | $349,08 | $326,92 | 670,80K |
| 2026-07-29 | $322,06 | -5,48 % | $335,71 | $339,28 | $315,40 | 499,50K |
| 2026-07-28 | $340,72 | -7,66 % | $359,99 | $363,00 | $330,00 | 414,40K |
| 2026-07-27 | $369,00 | -2,68 % | $381,14 | $388,36 | $357,81 | 451,60K |
| 2026-07-24 | $379,17 | -6,93 % | $408,54 | $412,00 | $377,20 | 393,70K |
| 2026-07-23 | $407,40 | -0,41 % | $409,51 | $414,62 | $398,98 | 281,60K |
| 2026-07-22 | $409,07 | +2,24 % | $391,73 | $409,52 | $390,73 | 222,60K |
| 2026-07-21 | $400,10 | +2,51 % | $400,11 | $405,83 | $388,42 | 276,90K |
| 2026-07-20 | $390,32 | -0,30 % | $399,00 | $405,88 | $388,66 | 166,40K |
| 2026-07-17 | $391,51 | -1,83 % | $387,07 | $397,53 | $375,01 | 234,90K |
| 2026-07-16 | $398,81 | -3,90 % | $404,71 | $408,26 | $390,13 | 290,80K |
| 2026-07-15 | $414,98 | -0,97 % | $420,00 | $425,82 | $405,01 | 232,10K |
| 2026-07-14 | $419,04 | +1,74 % | $423,21 | $427,47 | $417,67 | 195,20K |
| 2026-07-13 | $411,89 | -1,78 % | $412,19 | $418,31 | $407,79 | 223,30K |
| 2026-07-10 | $419,34 | -2,69 % | $427,39 | $427,66 | $417,24 | 145,30K |
| 2026-07-09 | $430,91 | +2,65 % | $435,69 | $438,50 | $429,29 | 139,60K |
| 2026-07-08 | $419,78 | +0,17 % | $410,62 | $432,67 | $407,94 | 238,60K |
| 2026-07-07 | $419,08 | -5,34 % | $435,48 | $437,69 | $409,10 | 265,10K |
| 2026-07-06 | $442,72 | +2,24 % | $436,92 | $456,10 | $435,00 | 224,10K |
| 2026-07-02 | $433,01 | -6,50 % | $462,41 | $465,43 | $424,99 | 415,40K |
| 2026-07-01 | $463,11 | -7,45 % | $491,33 | $491,33 | $451,99 | 520,10K |
| 2026-06-30 | $500,40 | -0,15 % | $499,90 | $503,57 | $487,81 | 347,90K |
| 2026-06-29 | $501,13 | +4,85 % | $473,65 | $502,08 | $464,00 | 386,90K |
| 2026-06-26 | $477,95 | -1,92 % | $483,54 | $497,09 | $468,62 | 854,80K |
| 2026-06-25 | $487,33 | +3,67 % | $480,36 | $491,61 | $474,50 | 237,50K |
| 2026-06-24 | $470,08 | +0,44 % | $471,12 | $486,79 | $465,11 | 222,70K |
| 2026-06-23 | $468,00 | -3,12 % | $457,62 | $475,18 | $445,50 | 358,90K |
| 2026-06-22 | $483,08 | +4,77 % | $462,83 | $483,64 | $456,00 | 356,30K |
| 2026-06-18 | $461,10 | +3,76 % | $456,79 | $464,63 | $444,60 | 623,60K |
| 2026-06-17 | $444,40 | -0,53 % | $447,43 | $455,91 | $441,67 | 220,90K |
| 2026-06-16 | $446,77 | -0,70 % | $453,99 | $461,40 | $445,34 | 224,70K |
| 2026-06-15 | $449,94 | +0,95 % | $455,66 | $464,32 | $446,96 | 219,30K |
| 2026-06-12 | $445,72 | +4,86 % | $426,87 | $450,00 | $425,00 | 200,50K |
| 2026-06-11 | $425,08 | +4,39 % | $417,13 | $427,26 | $412,46 | 287,90K |
| 2026-06-10 | $407,22 | -3,83 % | $423,81 | $431,59 | $402,46 | 288,10K |
| 2026-06-09 | $423,44 | -3,08 % | $446,70 | $446,70 | $405,00 | 264,20K |
| 2026-06-08 | $436,88 | -1,97 % | $452,69 | $457,00 | $433,20 | 379,70K |
| 2026-06-05 | $445,66 | -1,27 % | $444,44 | $453,47 | $436,87 | 177,30K |
| 2026-06-04 | $451,40 | +2,28 % | $438,52 | $456,72 | $430,42 | 261,60K |
| 2026-06-03 | $441,35 | -1,99 % | $449,50 | $453,47 | $428,10 | 317,70K |
| 2026-06-02 | $450,31 | +0,10 % | $450,84 | $467,98 | $434,90 | 211,80K |
| 2026-06-01 | $449,85 | -3,27 % | $458,00 | $470,00 | $441,25 | 219,00K |
| 2026-05-29 | $465,06 | -2,90 % | $478,06 | $479,10 | $457,73 | 317,00K |
| 2026-05-28 | $478,93 | +1,47 % | $476,04 | $484,71 | $459,80 | 309,00K |
| 2026-05-27 | $471,99 | +1,65 % | $468,00 | $478,34 | $455,00 | 220,30K |
| 2026-05-26 | $464,35 | +3,90 % | $452,21 | $466,18 | $451,31 | 173,30K |