U.S. markets open in 5 hours 6 minutes
F S&P 500
5,104.50 +13.00 (+0.26%) F Dow Jones
38,629.00 +247.00 (+0.64%) F Nasdaq
17,743.75 +94.00 (+0.53%) E-mini Russell 2000 Index Futur
2,023.80 -3.40 (-0.17%) Petróleo
79.20 +0.25 (+0.32%) Oro
2,309.80 +0.20 (+0.01%)
MYR Group Inc. (MYRG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 149.79 | 155.99 | 141.76 | 151.99 | 151.99 | 434,300 |
| 01 may 2024 | 167.47 | 167.76 | 162.64 | 164.82 | 164.82 | 138,600 |
| 30 abr 2024 | 168.33 | 171.10 | 165.15 | 166.25 | 166.25 | 161,800 |
| 29 abr 2024 | 168.38 | 171.08 | 168.38 | 170.70 | 170.70 | 91,500 |
| 26 abr 2024 | 165.82 | 168.50 | 164.88 | 168.16 | 168.16 | 123,800 |
| 25 abr 2024 | 163.24 | 167.00 | 161.90 | 166.06 | 166.06 | 124,100 |
| 24 abr 2024 | 164.54 | 167.71 | 163.04 | 164.60 | 164.60 | 92,100 |
| 23 abr 2024 | 161.59 | 165.23 | 161.24 | 164.38 | 164.38 | 128,900 |
| 22 abr 2024 | 160.05 | 161.84 | 159.35 | 159.84 | 159.84 | 83,000 |
| 19 abr 2024 | 158.35 | 161.82 | 157.53 | 158.71 | 158.71 | 80,800 |
| 18 abr 2024 | 161.67 | 163.25 | 158.37 | 158.83 | 158.83 | 82,900 |
| 17 abr 2024 | 166.33 | 166.33 | 159.54 | 160.87 | 160.87 | 112,900 |
| 16 abr 2024 | 165.41 | 167.22 | 162.09 | 164.63 | 164.63 | 129,100 |
| 15 abr 2024 | 171.20 | 172.73 | 165.70 | 166.71 | 166.71 | 62,300 |
| 12 abr 2024 | 169.81 | 172.00 | 166.20 | 169.36 | 169.36 | 194,500 |
| 11 abr 2024 | 169.19 | 172.64 | 168.83 | 171.17 | 171.17 | 73,900 |
| 10 abr 2024 | 169.27 | 171.42 | 166.77 | 168.43 | 168.43 | 159,200 |
| 09 abr 2024 | 177.57 | 177.57 | 171.54 | 173.11 | 173.11 | 113,300 |
| 08 abr 2024 | 179.01 | 181.02 | 176.07 | 177.00 | 177.00 | 120,200 |
| 05 abr 2024 | 173.18 | 179.09 | 173.18 | 178.21 | 178.21 | 71,400 |
| 04 abr 2024 | 176.57 | 179.09 | 173.33 | 173.33 | 173.33 | 94,700 |
| 03 abr 2024 | 168.86 | 176.67 | 167.64 | 174.90 | 174.90 | 105,500 |
| 02 abr 2024 | 173.19 | 173.19 | 169.12 | 170.49 | 170.49 | 140,700 |
| 01 abr 2024 | 177.69 | 177.69 | 173.90 | 175.56 | 175.56 | 105,500 |
| 28 mar 2024 | 176.55 | 179.68 | 174.53 | 176.75 | 176.75 | 169,400 |
| 27 mar 2024 | 168.88 | 175.50 | 168.59 | 175.25 | 175.25 | 169,400 |
| 26 mar 2024 | 169.00 | 169.00 | 166.01 | 166.99 | 166.99 | 140,300 |
| 25 mar 2024 | 173.75 | 173.75 | 167.65 | 167.72 | 167.72 | 75,300 |
| 22 mar 2024 | 170.00 | 173.27 | 168.89 | 172.52 | 172.52 | 123,900 |
| 21 mar 2024 | 165.31 | 169.90 | 165.31 | 169.75 | 169.75 | 116,800 |
| 20 mar 2024 | 161.12 | 167.30 | 160.47 | 164.39 | 164.39 | 143,200 |
| 19 mar 2024 | 155.27 | 163.71 | 155.27 | 160.54 | 160.54 | 160,500 |
| 18 mar 2024 | 158.31 | 158.89 | 154.72 | 155.23 | 155.23 | 91,400 |
| 15 mar 2024 | 152.38 | 158.87 | 152.38 | 157.19 | 157.19 | 292,900 |
| 14 mar 2024 | 156.00 | 156.00 | 152.17 | 153.37 | 153.37 | 108,400 |
| 13 mar 2024 | 156.00 | 158.10 | 155.41 | 156.00 | 156.00 | 142,400 |
| 12 mar 2024 | 158.26 | 158.64 | 154.73 | 156.34 | 156.34 | 204,800 |
| 11 mar 2024 | 161.36 | 161.36 | 155.82 | 157.90 | 157.90 | 94,900 |
| 08 mar 2024 | 163.34 | 165.82 | 161.30 | 162.06 | 162.06 | 95,100 |
| 07 mar 2024 | 162.98 | 164.72 | 160.95 | 161.46 | 161.46 | 110,300 |
| 06 mar 2024 | 161.47 | 163.74 | 161.13 | 161.50 | 161.50 | 138,600 |
| 05 mar 2024 | 167.89 | 167.89 | 159.11 | 160.21 | 160.21 | 140,400 |
| 04 mar 2024 | 166.77 | 170.00 | 166.47 | 168.39 | 168.39 | 147,300 |
| 01 mar 2024 | 164.48 | 167.70 | 163.76 | 166.28 | 166.28 | 170,900 |
| 29 feb 2024 | 158.70 | 163.46 | 149.01 | 162.46 | 162.46 | 471,400 |
| 28 feb 2024 | 167.26 | 172.59 | 167.26 | 172.35 | 172.35 | 443,900 |
| 27 feb 2024 | 165.48 | 168.16 | 164.57 | 167.26 | 167.26 | 144,300 |
| 26 feb 2024 | 160.47 | 164.54 | 160.47 | 163.87 | 163.87 | 157,000 |
| 23 feb 2024 | 161.04 | 163.75 | 159.79 | 163.66 | 163.66 | 116,300 |
| 22 feb 2024 | 156.20 | 160.98 | 156.20 | 160.75 | 160.75 | 184,600 |
| 21 feb 2024 | 154.55 | 156.23 | 153.08 | 156.12 | 156.12 | 129,400 |
| 20 feb 2024 | 152.05 | 154.73 | 150.08 | 154.55 | 154.55 | 109,600 |
| 16 feb 2024 | 156.77 | 158.17 | 151.24 | 154.12 | 154.12 | 61,500 |
| 15 feb 2024 | 156.29 | 158.96 | 153.46 | 158.25 | 158.25 | 153,800 |
| 14 feb 2024 | 152.20 | 155.30 | 150.86 | 154.68 | 154.68 | 137,500 |
| 13 feb 2024 | 153.95 | 156.85 | 149.18 | 149.95 | 149.95 | 136,100 |
| 12 feb 2024 | 158.20 | 159.79 | 156.48 | 158.48 | 158.48 | 78,800 |
| 09 feb 2024 | 154.23 | 157.60 | 153.59 | 157.50 | 157.50 | 96,400 |
| 08 feb 2024 | 151.18 | 154.19 | 151.18 | 154.03 | 154.03 | 86,900 |
| 07 feb 2024 | 150.19 | 152.98 | 150.19 | 151.13 | 151.13 | 48,800 |
| 06 feb 2024 | 148.03 | 149.72 | 147.61 | 149.12 | 149.12 | 52,300 |
| 05 feb 2024 | 149.50 | 149.77 | 147.20 | 147.69 | 147.69 | 98,600 |
| 02 feb 2024 | 147.66 | 152.11 | 147.27 | 151.34 | 151.34 | 68,200 |
| 01 feb 2024 | 144.00 | 148.59 | 144.00 | 148.52 | 148.52 | 114,300 |
| 31 ene 2024 | 149.12 | 149.12 | 143.16 | 143.85 | 143.85 | 138,800 |
| 30 ene 2024 | 147.87 | 150.54 | 147.24 | 148.66 | 148.66 | 143,200 |
| 29 ene 2024 | 146.35 | 148.75 | 145.36 | 148.38 | 148.38 | 93,800 |
| 26 ene 2024 | 143.02 | 146.38 | 142.65 | 146.25 | 146.25 | 117,000 |
| 25 ene 2024 | 142.34 | 145.90 | 141.37 | 142.12 | 142.12 | 178,300 |
| 24 ene 2024 | 139.36 | 141.01 | 137.15 | 140.39 | 140.39 | 218,100 |
| 23 ene 2024 | 144.08 | 144.62 | 134.94 | 137.80 | 137.80 | 183,300 |
| 22 ene 2024 | 141.66 | 143.10 | 141.14 | 142.54 | 142.54 | 95,000 |
| 19 ene 2024 | 141.08 | 141.28 | 136.39 | 141.04 | 141.04 | 105,500 |
| 18 ene 2024 | 143.18 | 143.85 | 138.51 | 140.19 | 140.19 | 149,000 |
| 17 ene 2024 | 140.94 | 142.30 | 140.47 | 142.10 | 142.10 | 178,700 |
| 16 ene 2024 | 138.18 | 143.05 | 138.18 | 143.00 | 143.00 | 231,500 |
| 12 ene 2024 | 137.28 | 139.04 | 135.63 | 139.00 | 139.00 | 105,100 |
| 11 ene 2024 | 136.55 | 138.82 | 134.96 | 136.22 | 136.22 | 143,100 |
| 10 ene 2024 | 135.40 | 137.05 | 134.53 | 136.96 | 136.96 | 137,100 |
| 09 ene 2024 | 138.86 | 138.86 | 136.04 | 136.84 | 136.84 | 102,700 |
| 08 ene 2024 | 139.39 | 140.88 | 137.39 | 140.82 | 140.82 | 97,900 |
| 05 ene 2024 | 139.89 | 141.50 | 139.08 | 139.23 | 139.23 | 138,200 |
| 04 ene 2024 | 141.61 | 141.98 | 140.90 | 141.35 | 141.35 | 86,900 |
| 03 ene 2024 | 141.89 | 141.89 | 139.80 | 141.00 | 141.00 | 101,600 |
| 02 ene 2024 | 143.24 | 144.10 | 142.39 | 142.70 | 142.70 | 86,100 |
| 29 dic 2023 | 143.86 | 145.57 | 143.33 | 144.63 | 144.63 | 82,600 |
| 28 dic 2023 | 144.44 | 145.38 | 143.30 | 144.52 | 144.52 | 82,000 |
| 27 dic 2023 | 145.87 | 146.64 | 143.68 | 144.65 | 144.65 | 72,600 |
| 26 dic 2023 | 145.68 | 147.04 | 144.78 | 145.95 | 145.95 | 70,600 |
| 22 dic 2023 | 146.07 | 146.98 | 143.80 | 144.99 | 144.99 | 78,700 |
| 21 dic 2023 | 146.79 | 147.68 | 144.40 | 145.40 | 145.40 | 97,400 |
| 20 dic 2023 | 150.99 | 152.49 | 145.97 | 146.22 | 146.22 | 103,300 |
| 19 dic 2023 | 148.34 | 151.49 | 147.82 | 151.08 | 151.08 | 147,900 |
| 18 dic 2023 | 150.17 | 150.17 | 146.07 | 146.61 | 146.61 | 111,600 |
| 15 dic 2023 | 149.35 | 150.69 | 147.00 | 149.27 | 149.27 | 467,500 |
| 14 dic 2023 | 145.82 | 147.31 | 144.27 | 146.88 | 146.88 | 108,100 |
| 13 dic 2023 | 139.99 | 144.69 | 139.16 | 143.20 | 143.20 | 142,600 |
| 12 dic 2023 | 135.73 | 139.79 | 134.77 | 139.68 | 139.68 | 149,300 |
| 11 dic 2023 | 133.90 | 136.18 | 133.18 | 136.18 | 136.18 | 118,300 |
| 08 dic 2023 | 129.99 | 133.97 | 129.79 | 133.90 | 133.90 | 113,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.