Mercados españoles abiertos en 5 hrs 24 min

MYR Group Inc. (MYRG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
138,27+2,37 (+1,74%)
Al cierre: 04:00PM EDT
138,27 0,00 (0,00%)
Después del cierre: 04:15PM EDT
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 2024136,62139,47136,05138,27138,27128.000
26 jun 2024138,60138,60135,16135,90135,90182.100
25 jun 2024140,14140,14137,03138,86138,86149.600
24 jun 2024139,93140,94138,57139,85139,85126.700
21 jun 2024138,19141,02136,51140,12140,12270.600
20 jun 2024139,28142,29138,26138,52138,52152.100
18 jun 2024140,31140,75139,01139,78139,78190.600
17 jun 2024138,98140,89138,16140,07140,07125.400
14 jun 2024140,84140,84137,49139,06139,06206.500
13 jun 2024145,79145,79141,47142,62142,62143.400
12 jun 2024148,90150,59146,02146,63146,63160.700
11 jun 2024147,12147,12144,96145,77145,7792.600
10 jun 2024146,39148,00145,48147,75147,7583.100
07 jun 2024150,37151,43146,65147,89147,8960.600
06 jun 2024152,00153,28150,58150,87150,8792.700
05 jun 2024150,00153,04148,18152,63152,63108.000
04 jun 2024152,40152,40145,95149,26149,26135.400
03 jun 2024156,82157,55150,01153,53153,5369.200
31 may 2024157,90158,52152,56155,06155,0663.900
30 may 2024157,91159,91157,46157,71157,7150.100
29 may 2024154,95157,76154,04157,21157,2166.100
28 may 2024160,00160,00155,98156,93156,9351.600
24 may 2024155,93159,87155,93159,32159,3244.300
23 may 2024158,83159,36154,18154,67154,6766.100
22 may 2024158,37159,69155,78157,62157,62117.100
21 may 2024154,90158,14154,58157,84157,8446.500
20 may 2024154,83156,98154,22154,85154,8561.600
17 may 2024152,46155,16150,64154,82154,8286.000
16 may 2024154,60154,60150,78151,82151,8283.400
15 may 2024154,71157,49152,98154,60154,60106.200
14 may 2024154,66154,66151,51152,89152,8960.000
13 may 2024161,09161,09153,12153,48153,4898.500
10 may 2024157,73161,37157,25160,70160,7094.100
09 may 2024155,61159,30154,50156,65156,6588.000
08 may 2024151,32155,72151,32155,65155,65108.300
07 may 2024157,33159,03153,09153,59153,59183.500
06 may 2024144,62152,74143,85152,42152,42156.600
03 may 2024155,39155,39142,81143,92143,92250.100
02 may 2024149,79155,99141,76151,99151,99434.300
01 may 2024167,47167,76162,64164,82164,82138.600
30 abr 2024168,33171,10165,15166,25166,25161.800
29 abr 2024168,38171,08168,38170,70170,7091.500
26 abr 2024165,82168,50164,88168,16168,16123.800
25 abr 2024163,24167,00161,90166,06166,06124.100
24 abr 2024164,54167,71163,04164,60164,6092.100
23 abr 2024161,59165,23161,24164,38164,38128.900
22 abr 2024160,05161,84159,35159,84159,8483.000
19 abr 2024158,35161,82157,53158,71158,7180.800
18 abr 2024161,67163,25158,37158,83158,8382.900
17 abr 2024166,33166,33159,54160,87160,87112.900
16 abr 2024165,41167,22162,09164,63164,63129.100
15 abr 2024171,20172,73165,70166,71166,7162.300
12 abr 2024169,81172,00166,20169,36169,36194.500
11 abr 2024169,19172,64168,83171,17171,1773.900
10 abr 2024169,27171,42166,77168,43168,43159.200
09 abr 2024177,57177,57171,54173,11173,11113.300
08 abr 2024179,01181,02176,07177,00177,00120.200
05 abr 2024173,18179,09173,18178,21178,2171.400
04 abr 2024176,57179,09173,33173,33173,3394.700
03 abr 2024168,86176,67167,64174,90174,90105.500
02 abr 2024173,19173,19169,12170,49170,49140.700
01 abr 2024177,69177,69173,90175,56175,56105.500
28 mar 2024176,55179,68174,53176,75176,75169.400
27 mar 2024168,88175,50168,59175,25175,25169.400
26 mar 2024169,00169,00166,01166,99166,99140.300
25 mar 2024173,75173,75167,65167,72167,7275.300
22 mar 2024170,00173,27168,89172,52172,52123.900
21 mar 2024165,31169,90165,31169,75169,75116.800
20 mar 2024161,12167,30160,47164,39164,39143.200
19 mar 2024155,27163,71155,27160,54160,54160.500
18 mar 2024158,31158,89154,72155,23155,2391.400
15 mar 2024152,38158,87152,38157,19157,19292.900
14 mar 2024156,00156,00152,17153,37153,37108.400
13 mar 2024156,00158,10155,41156,00156,00142.400
12 mar 2024158,26158,64154,73156,34156,34204.800
11 mar 2024161,36161,36155,82157,90157,9094.900
08 mar 2024163,34165,82161,30162,06162,0695.100
07 mar 2024162,98164,72160,95161,46161,46110.300
06 mar 2024161,47163,74161,13161,50161,50138.600
05 mar 2024167,89167,89159,11160,21160,21140.400
04 mar 2024166,77170,00166,47168,39168,39147.300
01 mar 2024164,48167,70163,76166,28166,28170.900
29 feb 2024158,70163,46149,01162,46162,46471.400
28 feb 2024167,26172,59167,26172,35172,35443.900
27 feb 2024165,48168,16164,57167,26167,26144.300
26 feb 2024160,47164,54160,47163,87163,87157.000
23 feb 2024161,04163,75159,79163,66163,66116.300
22 feb 2024156,20160,98156,20160,75160,75184.600
21 feb 2024154,55156,23153,08156,12156,12129.400
20 feb 2024152,05154,73150,08154,55154,55109.600
16 feb 2024156,77158,17151,24154,12154,1261.500
15 feb 2024156,29158,96153,46158,25158,25153.800
14 feb 2024152,20155,30150,86154,68154,68137.500
13 feb 2024153,95156,85149,18149,95149,95136.100
12 feb 2024158,20159,79156,48158,48158,4878.800
09 feb 2024154,23157,60153,59157,50157,5096.400
08 feb 2024151,18154,19151,18154,03154,0386.900
07 feb 2024150,19152,98150,19151,13151,1348.800
06 feb 2024148,03149,72147,61149,12149,1252.300
05 feb 2024149,50149,77147,20147,69147,6998.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...