Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MYR Group Inc (NQ: MYRG )

166.25 -4.45 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 149.12 149.12 143.16 143.85 138,795 -4.81(-3.24%)
Jan 30, 2024 147.87 150.54 147.24 148.66 143,217 +0.28(+0.19%)
Jan 29, 2024 146.35 148.75 145.36 148.38 93,843 +2.13(+1.46%)
Jan 26, 2024 143.02 146.38 142.65 146.25 116,988 +4.13(+2.91%)
Jan 25, 2024 142.34 145.90 141.37 142.12 178,310 +1.73(+1.23%)
Jan 24, 2024 139.36 141.01 137.15 140.39 218,097 +2.59(+1.88%)
Jan 23, 2024 144.08 144.62 134.94 137.80 183,789 -4.74(-3.33%)
Jan 22, 2024 141.66 143.10 141.13 142.54 95,021 +1.50(+1.06%)
Jan 19, 2024 141.08 141.28 136.39 141.04 105,464 +0.85(+0.61%)
Jan 18, 2024 143.18 143.85 138.51 140.19 149,035 -1.91(-1.34%)
Jan 17, 2024 140.94 142.30 140.94 142.10 178,664 -0.90(-0.63%)
Jan 16, 2024 138.18 143.05 138.18 143.00 231,545 +4.00(+2.88%)
Jan 12, 2024 137.28 139.04 135.63 139.00 105,111 +2.78(+2.04%)
Jan 11, 2024 136.55 138.82 134.96 136.22 143,067 -0.74(-0.54%)
Jan 10, 2024 135.40 137.05 134.53 136.96 137,078 +0.12(+0.09%)
Jan 09, 2024 138.86 138.86 136.04 136.84 102,689 -3.98(-2.83%)
Jan 08, 2024 139.39 140.88 137.39 140.82 97,882 +1.59(+1.14%)
Jan 05, 2024 139.89 141.50 139.08 139.23 138,236 -2.12(-1.50%)
Jan 04, 2024 141.61 141.98 140.90 141.35 86,901 +0.35(+0.25%)
Jan 03, 2024 141.89 141.89 139.80 141.00 101,636 -1.70(-1.19%)
Jan 02, 2024 143.24 144.10 142.38 142.70 86,098 -1.93(-1.33%)
Dec 29, 2023 143.86 145.57 143.33 144.63 82,627 +0.11(+0.08%)
Dec 28, 2023 144.44 145.38 143.30 144.52 81,962 -0.13(-0.09%)
Dec 27, 2023 145.87 146.64 143.68 144.65 72,575 -1.30(-0.89%)
Dec 26, 2023 145.68 147.04 144.78 145.95 70,558 +0.96(+0.66%)
Dec 22, 2023 146.07 146.98 143.80 144.99 78,706 -0.41(-0.28%)
Dec 21, 2023 146.79 147.68 144.40 145.40 97,401 -0.82(-0.56%)
Dec 20, 2023 150.99 152.49 145.97 146.22 103,291 -4.86(-3.22%)
Dec 19, 2023 148.34 151.49 147.82 151.08 147,853 +4.47(+3.05%)
Dec 18, 2023 150.17 150.17 146.07 146.61 111,638 -2.66(-1.78%)
Dec 15, 2023 149.35 150.69 147.00 149.27 487,886 +2.39(+1.63%)
Dec 14, 2023 145.82 147.31 144.27 146.88 108,064 +3.68(+2.57%)
Dec 13, 2023 139.99 144.69 139.16 143.20 142,627 +3.52(+2.52%)
Dec 12, 2023 135.73 139.79 134.77 139.68 149,346 +3.50(+2.57%)
Dec 11, 2023 133.90 136.18 133.18 136.18 118,318 +2.28(+1.70%)
Dec 08, 2023 129.99 133.97 129.79 133.90 113,010 +3.90(+3.00%)
Dec 07, 2023 128.09 130.00 127.55 130.00 99,048 +2.27(+1.78%)
Dec 06, 2023 129.66 131.76 127.19 127.73 80,597 -1.18(-0.92%)
Dec 05, 2023 128.56 129.55 126.25 128.91 83,922 -0.01(-0.01%)
Dec 04, 2023 126.99 129.51 125.36 128.92 77,401 +1.07(+0.84%)
Dec 01, 2023 124.27 128.77 123.08 127.85 76,064 +3.43(+2.76%)
Nov 30, 2023 124.80 125.59 124.11 124.42 87,487 -0.02(-0.02%)
Nov 29, 2023 125.19 125.60 124.02 124.44 73,734 +0.77(+0.62%)
Nov 28, 2023 127.25 128.02 123.67 123.67 112,909 -3.76(-2.95%)
Nov 27, 2023 127.68 127.82 126.29 127.43 106,609 -0.78(-0.61%)
Nov 24, 2023 126.66 128.21 125.99 128.21 39,280 +1.06(+0.83%)
Nov 22, 2023 122.74 128.62 122.74 127.15 161,982 +5.26(+4.32%)
Nov 21, 2023 122.66 123.86 121.56 121.89 58,518 -0.84(-0.68%)
Nov 20, 2023 122.80 123.34 121.50 122.73 71,418 +0.45(+0.37%)
Nov 17, 2023 121.13 122.88 121.13 122.28 100,841 +2.48(+2.07%)
Nov 16, 2023 120.82 120.94 118.86 119.80 80,615 -1.27(-1.05%)
Nov 15, 2023 121.98 123.47 120.76 121.07 133,491 -0.14(-0.12%)
Nov 14, 2023 118.44 121.25 117.33 121.21 131,119 +6.17(+5.36%)
Nov 13, 2023 115.00 116.31 114.50 115.04 115,671 -0.30(-0.26%)
Nov 10, 2023 114.25 116.04 114.23 115.34 121,970 +1.41(+1.24%)
Nov 09, 2023 114.89 116.68 113.64 113.93 107,197 -0.66(-0.58%)
Nov 08, 2023 114.80 115.83 112.79 114.59 227,455 -0.04(-0.03%)
Nov 07, 2023 115.66 116.17 113.76 114.63 85,373 -0.96(-0.83%)
Nov 06, 2023 117.02 117.07 115.14 115.59 74,759 -1.43(-1.22%)
Nov 03, 2023 121.06 122.00 116.10 117.02 127,725 -1.91(-1.61%)
Nov 02, 2023 117.20 119.03 115.46 118.93 123,326 +5.57(+4.91%)
Nov 01, 2023 114.98 116.21 111.63 113.36 216,471 -2.47(-2.13%)
Oct 31, 2023 114.04 116.51 113.30 115.83 98,269 +2.44(+2.15%)
Oct 30, 2023 112.92 113.42 110.87 113.39 108,564 +1.54(+1.38%)
Oct 27, 2023 118.30 118.60 111.59 111.85 176,224 -5.92(-5.03%)
Oct 26, 2023 120.89 121.00 112.33 117.77 379,136 -5.45(-4.42%)
Oct 25, 2023 122.51 124.60 122.14 123.22 158,094 +0.23(+0.19%)
Oct 24, 2023 126.10 127.10 122.66 122.99 165,552 -1.98(-1.58%)
Oct 23, 2023 126.99 128.94 124.72 124.97 156,551 -2.02(-1.59%)
Oct 20, 2023 129.74 129.95 126.60 126.99 139,553 -2.29(-1.77%)
Oct 19, 2023 136.25 136.25 128.85 129.28 322,295 -7.97(-5.81%)
Oct 18, 2023 137.79 137.79 134.82 137.25 268,382 -0.52(-0.38%)
Oct 17, 2023 133.08 139.74 133.08 137.77 166,554 +6.34(+4.82%)
Oct 16, 2023 131.46 132.15 130.16 131.43 121,974 +1.45(+1.12%)
Oct 13, 2023 131.92 132.96 128.63 129.98 123,154 -2.12(-1.60%)
Oct 12, 2023 132.00 133.50 131.20 132.10 100,924 -0.16(-0.12%)
Oct 11, 2023 132.11 133.68 131.40 132.26 56,505 +0.10(+0.08%)
Oct 10, 2023 129.36 133.44 129.36 132.16 82,563 +2.96(+2.29%)
Oct 09, 2023 130.63 131.88 129.05 129.20 70,109 -1.77(-1.35%)
Oct 06, 2023 126.84 131.83 125.88 130.97 140,927 +3.60(+2.83%)
Oct 05, 2023 127.18 128.75 127.16 127.37 100,187 +0.37(+0.29%)
Oct 04, 2023 126.25 128.57 125.84 127.00 150,988 +1.47(+1.17%)
Oct 03, 2023 127.97 128.73 124.81 125.53 166,662 -2.64(-2.06%)
Oct 02, 2023 134.51 135.51 127.71 128.17 184,184 -6.59(-4.89%)
Sep 29, 2023 137.33 137.39 133.84 134.76 151,959 -1.43(-1.05%)
Sep 28, 2023 138.71 139.76 135.79 136.19 143,019 -2.76(-1.99%)
Sep 27, 2023 137.61 139.94 137.58 138.95 55,263 +2.48(+1.82%)
Sep 26, 2023 136.70 137.72 134.82 136.47 124,474 -0.50(-0.37%)
Sep 25, 2023 134.78 137.94 136.65 136.97 85,511 +1.50(+1.11%)
Sep 22, 2023 136.28 137.46 135.40 135.47 90,310 -1.02(-0.75%)
Sep 21, 2023 137.26 137.49 135.50 136.49 143,443 -1.72(-1.24%)
Sep 20, 2023 138.85 139.94 138.14 138.21 47,693 -0.40(-0.29%)
Sep 19, 2023 138.92 139.39 137.37 138.61 67,517 -0.17(-0.12%)
Sep 18, 2023 138.30 139.23 137.91 138.78 82,393 +0.94(+0.68%)
Sep 15, 2023 138.91 138.91 136.55 137.84 301,856 -0.91(-0.66%)
Sep 14, 2023 138.54 140.00 137.86 138.75 62,131 +1.24(+0.90%)
Sep 13, 2023 137.71 137.73 137.00 137.51 107,496 -0.27(-0.20%)
Sep 12, 2023 137.02 138.83 136.76 137.78 57,091 +0.07(+0.05%)
Sep 11, 2023 139.37 139.95 137.40 137.71 81,113 -0.88(-0.63%)
Sep 08, 2023 137.95 138.77 136.17 138.59 94,144 +1.08(+0.79%)
Sep 07, 2023 136.92 137.56 135.13 137.51 108,401 +0.16(+0.12%)
Sep 06, 2023 136.44 138.38 135.99 137.35 90,983 +1.56(+1.15%)
Sep 05, 2023 141.61 141.61 130.93 135.79 167,836 -6.67(-4.68%)
Sep 01, 2023 143.23 143.97 142.21 142.46 74,897 +0.39(+0.27%)
Aug 31, 2023 142.91 143.91 142.05 142.07 102,704 -0.79(-0.55%)
Aug 30, 2023 142.83 144.29 142.03 142.86 72,079 +0.03(+0.02%)
Aug 29, 2023 140.87 142.87 140.70 142.83 54,370 +1.66(+1.18%)
Aug 28, 2023 141.40 143.26 140.57 141.17 71,787 +0.21(+0.15%)
Aug 25, 2023 140.91 141.46 137.53 140.96 121,845 -0.02(-0.01%)
Aug 24, 2023 142.29 143.51 140.79 140.98 86,375 -1.75(-1.23%)
Aug 23, 2023 142.88 144.78 142.23 142.73 90,164 +0.63(+0.44%)
Aug 22, 2023 139.91 142.38 139.91 142.10 53,314 +2.65(+1.90%)
Aug 21, 2023 141.50 143.10 138.35 139.45 59,278 -2.39(-1.68%)
Aug 18, 2023 138.39 143.01 138.04 141.84 71,251 +2.29(+1.64%)
Aug 17, 2023 142.50 143.37 138.57 139.55 107,063 -2.65(-1.86%)
Aug 16, 2023 145.79 145.79 141.95 142.20 66,803 -3.59(-2.46%)
Aug 15, 2023 145.41 146.16 144.10 145.79 58,447 +0.35(+0.24%)
Aug 14, 2023 142.68 146.76 141.75 145.44 77,524 +2.70(+1.89%)
Aug 11, 2023 141.00 143.63 141.00 142.74 73,281 +1.32(+0.93%)
Aug 10, 2023 143.67 145.00 139.57 141.42 72,869 -1.46(-1.02%)
Aug 09, 2023 142.39 143.54 141.08 142.88 84,953 -0.19(-0.13%)
Aug 08, 2023 142.40 143.16 140.52 143.07 80,080 -0.01(-0.01%)
Aug 07, 2023 142.10 143.42 141.09 143.08 114,629 +1.74(+1.23%)
Aug 04, 2023 144.19 144.19 140.42 141.34 79,441 -2.19(-1.53%)
Aug 03, 2023 143.44 144.19 141.40 143.53 126,442 -0.32(-0.22%)
Aug 02, 2023 143.45 144.88 143.45 143.85 178,030 -0.89(-0.61%)
Aug 01, 2023 141.93 145.54 141.31 144.74 93,500 +2.18(+1.53%)
Jul 31, 2023 144.59 145.67 142.00 142.56 152,316 -1.95(-1.35%)
Jul 28, 2023 145.09 145.59 142.23 144.51 119,251 +0.37(+0.26%)
Jul 27, 2023 149.86 150.60 141.28 144.14 208,821 -4.06(-2.74%)
Jul 26, 2023 149.90 151.07 147.71 148.20 153,261 -1.70(-1.13%)
Jul 25, 2023 148.30 150.18 148.30 149.90 74,488 +0.53(+0.35%)
Jul 24, 2023 149.01 150.81 148.28 149.37 67,093 +0.11(+0.07%)
Jul 21, 2023 151.45 151.84 149.01 149.26 83,933 -1.25(-0.83%)
Jul 20, 2023 151.80 151.85 149.36 150.51 102,817 -0.32(-0.21%)
Jul 19, 2023 150.26 152.00 148.01 150.83 126,236 -0.78(-0.51%)
Jul 18, 2023 150.52 156.63 150.41 151.61 201,734 +5.49(+3.76%)
Jul 17, 2023 144.65 147.29 144.01 146.12 115,595 +1.57(+1.09%)
Jul 14, 2023 144.39 144.78 142.62 144.55 66,936 +0.73(+0.51%)
Jul 13, 2023 141.84 144.55 141.42 143.82 79,752 +1.98(+1.40%)
Jul 12, 2023 142.20 143.01 141.59 141.84 76,580 +1.06(+0.75%)
Jul 11, 2023 138.98 141.02 136.38 140.78 107,505 +2.48(+1.79%)
Jul 10, 2023 136.44 139.12 136.40 138.30 65,875 +2.27(+1.67%)
Jul 07, 2023 135.40 137.29 135.34 136.03 78,850 +1.00(+0.74%)
Jul 06, 2023 134.72 135.66 132.92 135.03 64,285 -0.66(-0.49%)
Jul 05, 2023 137.49 137.49 135.12 135.69 67,151 -2.56(-1.85%)
Jul 03, 2023 138.34 138.78 136.54 138.25 33,569 -0.09(-0.07%)
Jun 30, 2023 137.53 139.32 135.65 138.34 73,345 +1.84(+1.35%)
Jun 29, 2023 134.65 137.08 134.65 136.50 59,496 +1.85(+1.37%)
Jun 28, 2023 136.39 136.72 134.47 134.65 71,754 -1.35(-0.99%)
Jun 27, 2023 135.07 136.72 134.93 136.00 76,449 +1.37(+1.02%)
Jun 26, 2023 132.90 136.09 132.90 134.63 70,554 +1.64(+1.23%)
Jun 23, 2023 134.57 136.03 132.66 132.99 111,479 -2.23(-1.65%)
Jun 22, 2023 136.82 136.82 134.81 135.22 94,562 -1.33(-0.97%)
Jun 21, 2023 131.66 137.10 130.04 136.55 97,249 +4.67(+3.54%)
Jun 20, 2023 132.93 133.04 131.37 131.88 69,688 -1.22(-0.92%)
Jun 16, 2023 136.07 139.97 132.62 133.10 235,787 -1.69(-1.25%)
Jun 15, 2023 133.70 135.13 131.84 134.79 120,746 +1.13(+0.85%)
May 08, 2023 135.78 136.10 132.92 133.66 104,252 -2.22(-1.63%)
May 05, 2023 134.94 138.69 133.87 135.88 262,984 +2.01(+1.50%)
May 04, 2023 131.88 134.12 131.11 133.87 156,328 +1.35(+1.02%)
May 03, 2023 131.90 133.58 130.02 132.52 159,040 +3.18(+2.46%)
May 02, 2023 127.52 130.25 125.62 129.34 177,128 +1.78(+1.40%)
May 01, 2023 127.66 128.57 127.17 127.56 128,272 -0.43(-0.34%)
Apr 28, 2023 126.21 128.99 126.21 127.99 211,229 +1.06(+0.84%)
Apr 27, 2023 125.07 128.49 121.81 126.93 239,639 +9.00(+7.63%)
Apr 26, 2023 119.99 120.21 117.43 117.93 161,398 -2.25(-1.87%)
Apr 25, 2023 121.53 123.67 119.71 120.18 420,888 -2.37(-1.93%)
Apr 24, 2023 123.20 125.01 122.54 122.55 107,614 -0.95(-0.77%)
Apr 21, 2023 124.95 125.66 123.34 123.50 134,483 -1.79(-1.43%)
Apr 20, 2023 123.13 125.44 123.13 125.29 82,445 +1.56(+1.26%)
Apr 19, 2023 123.40 124.26 122.80 123.73 91,224 +0.69(+0.56%)
Apr 18, 2023 124.43 124.60 122.13 123.04 80,565 -0.99(-0.80%)
Apr 17, 2023 123.30 125.28 122.96 124.03 111,430 +0.73(+0.59%)
Apr 14, 2023 123.08 123.88 122.35 123.30 86,869 -0.01(-0.01%)
Apr 13, 2023 122.74 124.34 121.64 123.31 106,349 +1.19(+0.97%)
Apr 12, 2023 124.80 124.80 121.69 122.12 109,159 -1.62(-1.31%)
Apr 11, 2023 124.48 125.08 123.58 123.74 95,486 -0.14(-0.11%)
Apr 10, 2023 121.60 124.25 120.85 123.88 154,735 +1.18(+0.96%)
Apr 06, 2023 123.18 124.05 121.67 122.70 127,786 -0.43(-0.35%)
Apr 05, 2023 122.35 124.99 119.63 123.13 202,417 -0.20(-0.16%)
Apr 04, 2023 129.34 129.50 121.40 123.33 216,173 -6.46(-4.98%)
Apr 03, 2023 125.56 130.35 125.05 129.79 236,639 +3.78(+3.00%)
Mar 31, 2023 122.26 127.00 122.26 126.01 187,687 +4.61(+3.80%)
Mar 30, 2023 122.49 123.04 120.30 121.40 205,363 -0.54(-0.44%)
Mar 29, 2023 121.06 122.12 119.96 121.94 94,784 +1.46(+1.21%)
Mar 28, 2023 118.85 120.56 117.61 120.48 159,068 +1.15(+0.96%)
Mar 27, 2023 120.08 120.42 117.58 119.33 98,183 -0.57(-0.48%)
Mar 24, 2023 115.12 120.10 113.72 119.90 92,691 +3.43(+2.94%)
Mar 23, 2023 117.55 119.35 115.99 116.47 79,527 -1.00(-0.85%)
Mar 22, 2023 120.01 121.30 117.13 117.47 118,960 -3.03(-2.51%)
Mar 21, 2023 122.32 122.70 119.34 120.50 155,475 +0.42(+0.35%)
Mar 20, 2023 120.01 122.80 119.43 120.08 110,110 +1.36(+1.15%)
Mar 17, 2023 121.48 121.98 118.13 118.72 365,226 -3.51(-2.87%)
Mar 16, 2023 117.25 122.34 116.40 122.23 144,567 +3.70(+3.12%)
Mar 15, 2023 120.53 120.89 117.02 118.53 138,214 -4.38(-3.56%)
Mar 14, 2023 122.27 123.09 120.36 122.91 119,508 +3.41(+2.85%)
Mar 13, 2023 117.66 121.72 116.85 119.50 148,151 -0.56(-0.47%)
Mar 10, 2023 121.44 121.52 118.37 120.06 196,759 -2.43(-1.98%)
Mar 09, 2023 123.09 124.21 121.24 122.49 151,493 +0.03(+0.02%)
Mar 08, 2023 122.07 122.59 119.59 122.46 113,817 +0.78(+0.64%)
Mar 07, 2023 121.70 122.00 119.96 121.68 110,523 +0.30(+0.25%)
Mar 06, 2023 123.20 124.23 119.85 121.38 197,463 -1.69(-1.37%)
Mar 03, 2023 122.89 123.15 120.40 123.07 189,178 +1.23(+1.01%)
Mar 02, 2023 120.52 122.50 120.10 121.84 81,355 +0.15(+0.12%)
Mar 01, 2023 120.66 122.22 119.58 121.69 95,336 +1.08(+0.90%)
Feb 28, 2023 118.50 124.37 118.50 120.61 244,483 +2.06(+1.74%)
Feb 27, 2023 119.95 120.00 115.50 118.55 197,072 -1.08(-0.90%)
Feb 24, 2023 112.77 119.78 112.77 119.63 270,060 +7.45(+6.64%)
Feb 23, 2023 107.78 119.75 105.13 112.18 259,406 +14.20(+14.49%)
Feb 22, 2023 96.76 99.21 96.55 97.98 104,009 +0.81(+0.83%)
Feb 21, 2023 99.84 99.84 96.70 97.17 70,241 -2.97(-2.97%)
Feb 17, 2023 99.76 101.06 98.99 100.14 79,405 +0.81(+0.82%)
Feb 16, 2023 98.40 101.10 98.40 99.33 39,623 -0.44(-0.44%)
Feb 15, 2023 98.33 100.04 97.75 99.77 44,337 +1.08(+1.09%)
Feb 14, 2023 98.18 99.43 97.90 98.69 58,531 -0.17(-0.17%)
Feb 13, 2023 96.80 99.30 95.97 98.86 51,961 +2.29(+2.37%)
Feb 10, 2023 95.70 97.61 95.44 96.57 95,068 +0.88(+0.92%)
Feb 09, 2023 97.83 98.71 95.68 95.69 97,153 -1.67(-1.72%)
Feb 08, 2023 99.78 99.78 96.97 97.36 48,359 -2.64(-2.64%)
Feb 07, 2023 98.81 100.06 97.12 100.00 75,964 +0.45(+0.45%)
Feb 06, 2023 99.61 100.81 98.67 99.55 51,313 -0.59(-0.59%)
Feb 03, 2023 99.52 101.89 99.52 100.14 81,094 -0.14(-0.14%)
Feb 02, 2023 99.41 100.41 98.20 100.28 84,028 +1.02(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.