XNAS
Datos históricos de MYR Group Inc.
MYR Group Inc. · MYRG
$313.00
▲ +0.06 (+0.02%)
Última operación · 10/10/2026, 17:41:29 UTC
- Variación en el periodo
- +58.53%
- Máximo
- US$503.57
- 30 de junio de 2026
- Mínimo
- US$190.14
- 22 de octubre de 2025
- Volumen medio diario
- 0.27 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 314.84 | 318.94 | 306.28 | 311.63 | +0.26% | 168,229.116 |
| 8 oct 2026 | 308.68 | 313.16 | 302.32 | 310.81 | −0.73% | 224,639.485 |
| 7 oct 2026 | 319.64 | 319.64 | 306.00 | 313.08 | −3.52% | 242,350.181 |
| 6 oct 2026 | 314.51 | 329.64 | 314.49 | 324.51 | +7.22% | 280,012.642 |
| 5 oct 2026 | 304.29 | 307.77 | 298.88 | 302.65 | −0.70% | 190,034.699 |
| 2 oct 2026 | 303.11 | 309.79 | 302.48 | 304.77 | +2.30% | 180,847.366 |
| 1 oct 2026 | 291.98 | 299.83 | 286.90 | 297.92 | +1.87% | 151,139.421 |
| 30 sep 2026 | 291.05 | 295.96 | 284.51 | 292.46 | +1.44% | 329,772.393 |
| 29 sep 2026 | 288.79 | 293.57 | 283.32 | 288.31 | +0.83% | 234,766.111 |
| 28 sep 2026 | 290.84 | 295.00 | 283.28 | 285.93 | −2.27% | 222,836.796 |
| 25 sep 2026 | 296.68 | 298.95 | 285.00 | 292.58 | −0.88% | 230,389.685 |
| 24 sep 2026 | 290.31 | 297.29 | 286.90 | 295.18 | 0.00% | 211,115.226 |
| 23 sep 2026 | 288.61 | 298.33 | 286.49 | 295.18 | +2.12% | 323,834.653 |
| 22 sep 2026 | 290.00 | 291.37 | 286.11 | 289.05 | +0.21% | 235,527.914 |
| 21 sep 2026 | 282.74 | 288.94 | 276.09 | 288.45 | +3.28% | 288,976.27 |
| 18 sep 2026 | 280.81 | 282.95 | 274.93 | 279.28 | +0.91% | 506,321.793 |
| 17 sep 2026 | 283.99 | 288.62 | 270.98 | 276.76 | +0.50% | 269,470.477 |
| 16 sep 2026 | 275.20 | 278.02 | 271.81 | 275.37 | +1.50% | 176,084.4 |
| 15 sep 2026 | 275.43 | 276.65 | 268.30 | 271.29 | −0.17% | 238,368.583 |
| 14 sep 2026 | 280.75 | 280.98 | 270.94 | 271.75 | −6.70% | 291,319.198 |
| 11 sep 2026 | 286.08 | 295.30 | 285.91 | 291.26 | +2.39% | 167,272.804 |
| 10 sep 2026 | 283.28 | 286.91 | 279.26 | 284.47 | −0.83% | 257,199.97 |
| 9 sep 2026 | 286.19 | 292.74 | 284.77 | 286.84 | −0.46% | 192,825.906 |
| 8 sep 2026 | 290.71 | 293.36 | 286.81 | 288.16 | +0.55% | 233,996.899 |
| 4 sep 2026 | 287.94 | 292.87 | 284.48 | 286.59 | +0.88% | 176,348.635 |
| 3 sep 2026 | 282.65 | 287.86 | 277.00 | 284.10 | +0.51% | 285,072.819 |
| 2 sep 2026 | 288.50 | 292.99 | 280.87 | 282.65 | −1.33% | 418,554.375 |
| 1 sep 2026 | 287.42 | 292.99 | 281.40 | 286.46 | −1.70% | 453,539.036 |
| 31 ago 2026 | 295.00 | 296.00 | 289.00 | 291.42 | −1.02% | 352,263.276 |
| 28 ago 2026 | 309.53 | 311.45 | 293.00 | 294.42 | −4.84% | 400,916.831 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.