Mercado fechado

MYR Group Inc. (MYRG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
138,86-0,99 (-0,71%)
No fechamento: 04:00PM EDT
138,86 0,00 (0,00%)
Pós-fechamento: 05:31PM EDT
Período:
25 de jun. de 2023 - 25 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 2024140,14140,14137,03138,86138,86129.800
24 de jun. de 2024139,93140,94138,57139,85139,85126.700
21 de jun. de 2024138,19141,02136,51140,12140,12270.600
20 de jun. de 2024139,28142,29138,26138,52138,52152.100
18 de jun. de 2024140,31140,75139,01139,78139,78190.600
17 de jun. de 2024138,98140,89138,16140,07140,07125.400
14 de jun. de 2024140,84140,84137,49139,06139,06206.500
13 de jun. de 2024145,79145,79141,47142,62142,62143.400
12 de jun. de 2024148,90150,59146,02146,63146,63160.700
11 de jun. de 2024147,12147,12144,96145,77145,7792.600
10 de jun. de 2024146,39148,00145,48147,75147,7583.100
07 de jun. de 2024150,37151,43146,65147,89147,8960.600
06 de jun. de 2024152,00153,28150,58150,87150,8792.700
05 de jun. de 2024150,00153,04148,18152,63152,63108.000
04 de jun. de 2024152,40152,40145,95149,26149,26135.400
03 de jun. de 2024156,82157,55150,01153,53153,5369.200
31 de mai. de 2024157,90158,52152,56155,06155,0663.900
30 de mai. de 2024157,91159,91157,46157,71157,7150.100
29 de mai. de 2024154,95157,76154,04157,21157,2166.100
28 de mai. de 2024160,00160,00155,98156,93156,9351.600
24 de mai. de 2024155,93159,87155,93159,32159,3244.300
23 de mai. de 2024158,83159,36154,18154,67154,6766.100
22 de mai. de 2024158,37159,69155,78157,62157,62117.100
21 de mai. de 2024154,90158,14154,58157,84157,8446.500
20 de mai. de 2024154,83156,98154,22154,85154,8561.600
17 de mai. de 2024152,46155,16150,64154,82154,8286.000
16 de mai. de 2024154,60154,60150,78151,82151,8283.400
15 de mai. de 2024154,71157,49152,98154,60154,60106.200
14 de mai. de 2024154,66154,66151,51152,89152,8960.000
13 de mai. de 2024161,09161,09153,12153,48153,4898.500
10 de mai. de 2024157,73161,37157,25160,70160,7094.100
09 de mai. de 2024155,61159,30154,50156,65156,6588.000
08 de mai. de 2024151,32155,72151,32155,65155,65108.300
07 de mai. de 2024157,33159,03153,09153,59153,59183.500
06 de mai. de 2024144,62152,74143,85152,42152,42156.600
03 de mai. de 2024155,39155,39142,81143,92143,92250.100
02 de mai. de 2024149,79155,99141,76151,99151,99434.300
01 de mai. de 2024167,47167,76162,64164,82164,82138.600
30 de abr. de 2024168,33171,10165,15166,25166,25161.800
29 de abr. de 2024168,38171,08168,38170,70170,7091.500
26 de abr. de 2024165,82168,50164,88168,16168,16123.800
25 de abr. de 2024163,24167,00161,90166,06166,06124.100
24 de abr. de 2024164,54167,71163,04164,60164,6092.100
23 de abr. de 2024161,59165,23161,24164,38164,38128.900
22 de abr. de 2024160,05161,84159,35159,84159,8483.000
19 de abr. de 2024158,35161,82157,53158,71158,7180.800
18 de abr. de 2024161,67163,25158,37158,83158,8382.900
17 de abr. de 2024166,33166,33159,54160,87160,87112.900
16 de abr. de 2024165,41167,22162,09164,63164,63129.100
15 de abr. de 2024171,20172,73165,70166,71166,7162.300
12 de abr. de 2024169,81172,00166,20169,36169,36194.500
11 de abr. de 2024169,19172,64168,83171,17171,1773.900
10 de abr. de 2024169,27171,42166,77168,43168,43159.200
09 de abr. de 2024177,57177,57171,54173,11173,11113.300
08 de abr. de 2024179,01181,02176,07177,00177,00120.200
05 de abr. de 2024173,18179,09173,18178,21178,2171.400
04 de abr. de 2024176,57179,09173,33173,33173,3394.700
03 de abr. de 2024168,86176,67167,64174,90174,90105.500
02 de abr. de 2024173,19173,19169,12170,49170,49140.700
01 de abr. de 2024177,69177,69173,90175,56175,56105.500
28 de mar. de 2024176,55179,68174,53176,75176,75169.400
27 de mar. de 2024168,88175,50168,59175,25175,25169.400
26 de mar. de 2024169,00169,00166,01166,99166,99140.300
25 de mar. de 2024173,75173,75167,65167,72167,7275.300
22 de mar. de 2024170,00173,27168,89172,52172,52123.900
21 de mar. de 2024165,31169,90165,31169,75169,75116.800
20 de mar. de 2024161,12167,30160,47164,39164,39143.200
19 de mar. de 2024155,27163,71155,27160,54160,54160.500
18 de mar. de 2024158,31158,89154,72155,23155,2391.400
15 de mar. de 2024152,38158,87152,38157,19157,19292.900
14 de mar. de 2024156,00156,00152,17153,37153,37108.400
13 de mar. de 2024156,00158,10155,41156,00156,00142.400
12 de mar. de 2024158,26158,64154,73156,34156,34204.800
11 de mar. de 2024161,36161,36155,82157,90157,9094.900
08 de mar. de 2024163,34165,82161,30162,06162,0695.100
07 de mar. de 2024162,98164,72160,95161,46161,46110.300
06 de mar. de 2024161,47163,74161,13161,50161,50138.600
05 de mar. de 2024167,89167,89159,11160,21160,21140.400
04 de mar. de 2024166,77170,00166,47168,39168,39147.300
01 de mar. de 2024164,48167,70163,76166,28166,28170.900
29 de fev. de 2024158,70163,46149,01162,46162,46471.400
28 de fev. de 2024167,26172,59167,26172,35172,35443.900
27 de fev. de 2024165,48168,16164,57167,26167,26144.300
26 de fev. de 2024160,47164,54160,47163,87163,87157.000
23 de fev. de 2024161,04163,75159,79163,66163,66116.300
22 de fev. de 2024156,20160,98156,20160,75160,75184.600
21 de fev. de 2024154,55156,23153,08156,12156,12129.400
20 de fev. de 2024152,05154,73150,08154,55154,55109.600
16 de fev. de 2024156,77158,17151,24154,12154,1261.500
15 de fev. de 2024156,29158,96153,46158,25158,25153.800
14 de fev. de 2024152,20155,30150,86154,68154,68137.500
13 de fev. de 2024153,95156,85149,18149,95149,95136.100
12 de fev. de 2024158,20159,79156,48158,48158,4878.800
09 de fev. de 2024154,23157,60153,59157,50157,5096.400
08 de fev. de 2024151,18154,19151,18154,03154,0386.900
07 de fev. de 2024150,19152,98150,19151,13151,1348.800
06 de fev. de 2024148,03149,72147,61149,12149,1252.300
05 de fev. de 2024149,50149,77147,20147,69147,6998.600
02 de fev. de 2024147,66152,11147,27151,34151,3468.200
01 de fev. de 2024144,00148,59144,00148,52148,52114.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...