Skip to main content
MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
148.77
-0.14 (-0.09%)
Dec 31, 2024, 4:00 PM EST - Market closed

MYR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2024150.15151.44147.69148.77148.77-0.09%187,055
Dec 30, 2024149.12150.45145.97148.91148.91-0.77%113,957
Dec 27, 2024152.68152.68148.97150.07150.07-2.11%194,783
Dec 26, 2024151.00153.83151.00153.31153.310.66%103,794
Dec 24, 2024150.82153.33150.60152.30152.301.59%77,579
Dec 23, 2024152.79153.36149.26149.91149.91-2.21%165,753
Dec 20, 2024151.55155.34150.98153.30153.30-0.78%634,220
Dec 19, 2024156.53158.94153.35154.51154.510.34%124,401
Dec 18, 2024164.24165.08153.34153.98153.98-5.78%146,851
Dec 17, 2024165.02165.34161.67163.42163.42-1.96%123,871
Dec 16, 2024165.56168.34164.99166.68166.680.66%87,326
Dec 13, 2024165.94166.69162.00165.59165.59-1.06%116,881
Dec 12, 2024168.03168.88165.99167.37167.37-0.48%155,181
Dec 11, 2024161.59168.58159.26168.18168.185.84%165,866
Dec 10, 2024164.32165.38158.39158.90158.90-2.32%137,237
Dec 9, 2024166.56166.59157.95162.68162.68-2.18%155,582
Dec 6, 2024167.66168.88161.46166.31166.31-0.15%186,821
Dec 5, 2024163.22167.32161.20166.56166.561.55%194,748
Dec 4, 2024160.05164.42159.16164.02164.022.41%189,147
Dec 3, 2024158.00160.41156.26160.16160.161.32%99,415
Dec 2, 2024158.09158.93154.79158.07158.070.11%229,696
Nov 29, 2024158.46159.06156.13157.90157.900.08%70,435
Nov 27, 2024159.70162.46156.44157.77157.77-0.63%129,868
Nov 26, 2024158.04159.44154.30158.77158.77-0.56%235,077
Nov 25, 2024154.01161.93154.00159.67159.675.71%372,999
Nov 22, 2024148.15151.53147.11151.05151.052.16%137,186
Nov 21, 2024145.00150.11145.00147.86147.861.65%140,505
Nov 20, 2024145.03145.67141.76145.46145.46-0.06%152,703
Nov 19, 2024137.97146.23137.97145.55145.553.26%264,336
Nov 18, 2024147.20148.61140.33140.95140.95-3.99%209,326
Nov 15, 2024151.12151.81144.59146.81146.81-2.35%204,884
Nov 14, 2024148.04150.76147.15150.34150.341.19%206,650
Nov 13, 2024149.41152.23148.18148.57148.570.18%198,311
Nov 12, 2024149.82152.13146.26148.30148.30-1.64%188,518
Nov 11, 2024150.00151.54147.69150.78150.781.43%188,398
Nov 8, 2024144.77149.41144.77148.66148.662.36%186,143
Nov 7, 2024149.05150.13144.97145.23145.23-3.02%291,796
Nov 6, 2024147.50151.50137.90149.75149.758.29%588,811
Nov 5, 2024133.44141.44133.20138.28138.283.78%305,193
Nov 4, 2024131.00136.36130.64133.24133.242.42%364,403
Nov 1, 2024131.00133.28127.46130.09130.09-0.69%503,444
Oct 31, 2024120.63135.17117.52131.00131.0013.59%793,962
Oct 30, 2024116.02120.32114.95115.33115.33-0.97%288,290
Oct 29, 2024115.76116.74114.94116.46116.46-0.26%153,313
Oct 28, 2024115.94118.48115.94116.76116.762.10%171,143
Oct 25, 2024117.23118.92113.98114.36114.36-1.29%142,672
Oct 24, 2024117.14118.41115.61115.85115.85-0.67%144,767
Oct 23, 2024118.94120.00115.58116.63116.63-2.24%144,830
Oct 22, 2024122.24122.24119.12119.30119.30-3.54%129,955
Oct 21, 2024122.98124.45121.15123.68123.68-0.06%159,123
Oct 18, 2024124.48124.48122.35123.75123.75-0.43%146,052
Oct 17, 2024124.40124.65121.65124.29124.290.70%186,573
Oct 16, 2024120.18124.91120.00123.43123.433.46%233,945
Oct 15, 2024118.77120.86117.93119.30119.300.24%311,267
Oct 14, 2024118.16119.43116.75119.02119.020.63%302,945
Oct 11, 2024116.51118.89115.55118.28118.280.96%185,114
Oct 10, 2024117.19118.71113.27117.16117.16-0.07%353,356
Oct 9, 2024111.02117.52110.89117.24117.245.95%442,810
Oct 8, 2024107.07111.82106.40110.66110.662.95%296,951
Oct 7, 2024103.55107.62102.64107.49107.493.13%125,388
Oct 4, 2024105.02105.13102.01104.23104.231.20%183,330
Oct 3, 2024103.04104.85102.21102.99102.99-0.95%157,982
Oct 2, 2024101.83104.41101.59103.98103.981.38%153,400
Oct 1, 2024101.52102.6299.48102.56102.560.32%147,333
Sep 30, 2024101.92103.66101.12102.23102.23-0.51%159,968
Sep 27, 2024102.71105.17101.97102.75102.751.01%144,429
Sep 26, 2024100.10102.21100.03101.72101.723.22%143,736
Sep 25, 202498.47100.7498.4798.5598.55-0.20%167,611
Sep 24, 2024100.42101.3598.5298.7598.75-1.10%116,704
Sep 23, 2024102.05102.8699.6799.8599.85-1.78%223,263
Sep 20, 2024101.99102.6399.76101.66101.66-0.83%447,301
Sep 19, 2024101.38102.97100.14102.51102.514.73%139,046
Sep 18, 202499.79101.2896.8797.8897.88-2.79%157,613
Sep 17, 2024100.11102.4199.49100.69100.691.75%192,793
Sep 16, 202498.1499.6296.7798.9698.960.78%148,456
Sep 13, 202495.7398.4495.4298.1998.193.87%145,008
Sep 12, 202495.5096.9293.9394.5394.530.52%199,292
Sep 11, 202489.9394.2888.4194.0494.044.57%273,542
Sep 10, 202489.7090.6188.3689.9389.930.40%224,165
Sep 9, 202489.0089.9986.6089.5789.571.11%398,080
Sep 6, 202490.3391.5788.5088.5988.59-2.13%181,416
Sep 5, 202491.4991.8590.0990.5290.52-1.06%186,763
Sep 4, 202493.2494.1791.4391.4991.49-2.87%156,059
Sep 3, 202499.92100.7794.0094.1994.19-6.56%200,363
Aug 30, 2024101.47102.3799.89100.80100.800.79%158,625
Aug 29, 2024101.16102.6499.66100.01100.010.28%253,143
Aug 28, 202499.00100.9097.3799.7399.730.54%266,485
Aug 27, 2024103.13103.1398.8499.1999.19-4.18%152,490
Aug 26, 2024103.57103.96102.36103.52103.520.70%151,674
Aug 23, 2024103.27104.75102.01102.80102.800.39%193,919
Aug 22, 2024103.04103.12101.47102.40102.40-0.57%122,949
Aug 21, 2024104.53105.80102.79102.99102.99-1.01%165,113
Aug 20, 2024106.83106.83102.77104.04104.04-2.88%182,258
Aug 19, 2024101.69107.15101.69107.12107.125.43%197,846
Aug 16, 2024101.75103.45101.43101.60101.60-0.74%150,227
Aug 15, 2024102.53104.22101.35102.36102.362.37%322,525
Aug 14, 2024102.21102.2199.6099.9999.990.82%187,725
Aug 13, 2024101.34101.3998.2799.1899.18-0.52%132,731
Aug 12, 2024100.10100.6498.3499.7099.70-0.48%202,139
Aug 9, 2024103.41104.8899.13100.18100.18-3.38%211,057