MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
101.72
+3.17 (3.22%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 98.47 | 100.74 | 98.47 | 98.55 | 98.55 | -0.20% | 167,611 |
| Sep 24, 2024 | 100.42 | 101.35 | 98.52 | 98.75 | 98.75 | -1.10% | 116,704 |
| Sep 23, 2024 | 102.05 | 102.86 | 99.67 | 99.85 | 99.85 | -1.78% | 223,263 |
| Sep 20, 2024 | 101.99 | 102.63 | 99.76 | 101.66 | 101.66 | -0.83% | 447,301 |
| Sep 19, 2024 | 101.38 | 102.97 | 100.14 | 102.51 | 102.51 | 4.73% | 139,046 |
| Sep 18, 2024 | 99.79 | 101.28 | 96.87 | 97.88 | 97.88 | -2.79% | 157,613 |
| Sep 17, 2024 | 100.11 | 102.41 | 99.49 | 100.69 | 100.69 | 1.75% | 192,793 |
| Sep 16, 2024 | 98.14 | 99.62 | 96.77 | 98.96 | 98.96 | 0.78% | 148,456 |
| Sep 13, 2024 | 95.73 | 98.44 | 95.42 | 98.19 | 98.19 | 3.87% | 145,008 |
| Sep 12, 2024 | 95.50 | 96.92 | 93.93 | 94.53 | 94.53 | 0.52% | 199,292 |
| Sep 11, 2024 | 89.93 | 94.28 | 88.41 | 94.04 | 94.04 | 4.57% | 273,542 |
| Sep 10, 2024 | 89.70 | 90.61 | 88.36 | 89.93 | 89.93 | 0.40% | 224,165 |
| Sep 9, 2024 | 89.00 | 89.99 | 86.60 | 89.57 | 89.57 | 1.11% | 398,080 |
| Sep 6, 2024 | 90.33 | 91.57 | 88.50 | 88.59 | 88.59 | -2.13% | 181,416 |
| Sep 5, 2024 | 91.49 | 91.85 | 90.09 | 90.52 | 90.52 | -1.06% | 186,763 |
| Sep 4, 2024 | 93.24 | 94.17 | 91.43 | 91.49 | 91.49 | -2.87% | 156,059 |
| Sep 3, 2024 | 99.92 | 100.77 | 94.00 | 94.19 | 94.19 | -6.56% | 200,363 |
| Aug 30, 2024 | 101.47 | 102.37 | 99.89 | 100.80 | 100.80 | 0.79% | 158,625 |
| Aug 29, 2024 | 101.16 | 102.64 | 99.66 | 100.01 | 100.01 | 0.28% | 253,143 |
| Aug 28, 2024 | 99.00 | 100.90 | 97.37 | 99.73 | 99.73 | 0.54% | 266,485 |
| Aug 27, 2024 | 103.13 | 103.13 | 98.84 | 99.19 | 99.19 | -4.18% | 152,490 |
| Aug 26, 2024 | 103.57 | 103.96 | 102.36 | 103.52 | 103.52 | 0.70% | 151,674 |
| Aug 23, 2024 | 103.27 | 104.75 | 102.01 | 102.80 | 102.80 | 0.39% | 193,919 |
| Aug 22, 2024 | 103.04 | 103.12 | 101.47 | 102.40 | 102.40 | -0.57% | 122,949 |
| Aug 21, 2024 | 104.53 | 105.80 | 102.79 | 102.99 | 102.99 | -1.01% | 165,113 |
| Aug 20, 2024 | 106.83 | 106.83 | 102.77 | 104.04 | 104.04 | -2.88% | 182,258 |
| Aug 19, 2024 | 101.69 | 107.15 | 101.69 | 107.12 | 107.12 | 5.43% | 197,846 |
| Aug 16, 2024 | 101.75 | 103.45 | 101.43 | 101.60 | 101.60 | -0.74% | 150,227 |
| Aug 15, 2024 | 102.53 | 104.22 | 101.35 | 102.36 | 102.36 | 2.37% | 322,525 |
| Aug 14, 2024 | 102.21 | 102.21 | 99.60 | 99.99 | 99.99 | 0.82% | 187,725 |
| Aug 13, 2024 | 101.34 | 101.39 | 98.27 | 99.18 | 99.18 | -0.52% | 132,731 |
| Aug 12, 2024 | 100.10 | 100.64 | 98.34 | 99.70 | 99.70 | -0.48% | 202,139 |
| Aug 9, 2024 | 103.41 | 104.88 | 99.13 | 100.18 | 100.18 | -3.38% | 211,057 |
| Aug 8, 2024 | 101.68 | 106.62 | 100.03 | 103.68 | 103.68 | 4.12% | 270,146 |
| Aug 7, 2024 | 101.16 | 101.16 | 98.22 | 99.58 | 99.58 | 0.69% | 287,514 |
| Aug 6, 2024 | 96.34 | 100.05 | 95.22 | 98.90 | 98.90 | 2.96% | 613,825 |
| Aug 5, 2024 | 97.95 | 98.91 | 92.48 | 96.06 | 96.06 | -3.46% | 501,126 |
| Aug 2, 2024 | 104.33 | 105.00 | 97.78 | 99.50 | 99.50 | -8.72% | 497,449 |
| Aug 1, 2024 | 125.80 | 130.27 | 106.02 | 109.00 | 109.00 | -22.41% | 1,493,312 |
| Jul 31, 2024 | 140.08 | 145.22 | 137.79 | 140.48 | 140.48 | 1.06% | 944,563 |
| Jul 30, 2024 | 143.86 | 144.85 | 138.87 | 139.00 | 139.00 | -3.14% | 511,415 |
| Jul 29, 2024 | 149.26 | 150.11 | 143.49 | 143.50 | 143.50 | -4.39% | 170,204 |
| Jul 26, 2024 | 145.88 | 150.61 | 145.88 | 150.09 | 150.09 | 4.85% | 112,492 |
| Jul 25, 2024 | 142.30 | 144.68 | 139.76 | 143.15 | 143.15 | 1.37% | 207,520 |
| Jul 24, 2024 | 146.50 | 148.06 | 141.02 | 141.21 | 141.21 | -3.85% | 162,958 |
| Jul 23, 2024 | 144.79 | 149.33 | 144.31 | 146.87 | 146.87 | 0.75% | 145,988 |
| Jul 22, 2024 | 142.50 | 146.22 | 142.50 | 145.77 | 145.77 | 2.76% | 89,655 |
| Jul 19, 2024 | 143.06 | 143.72 | 141.18 | 141.86 | 141.86 | -0.44% | 120,233 |
| Jul 18, 2024 | 141.07 | 147.13 | 140.99 | 142.48 | 142.48 | 1.19% | 177,794 |
| Jul 17, 2024 | 146.75 | 149.71 | 140.19 | 140.81 | 140.81 | -4.76% | 141,740 |
| Jul 16, 2024 | 147.75 | 149.72 | 145.92 | 147.85 | 147.85 | 1.18% | 172,050 |
| Jul 15, 2024 | 146.56 | 148.82 | 145.39 | 146.13 | 146.13 | 0.12% | 93,913 |
| Jul 12, 2024 | 145.14 | 148.17 | 145.06 | 145.96 | 145.96 | 2.21% | 117,943 |
| Jul 11, 2024 | 139.34 | 144.20 | 137.72 | 142.80 | 142.80 | 4.73% | 201,975 |
| Jul 10, 2024 | 133.34 | 136.50 | 133.30 | 136.35 | 136.35 | 2.83% | 238,582 |
| Jul 9, 2024 | 133.69 | 134.00 | 132.50 | 132.60 | 132.60 | -0.91% | 183,822 |
| Jul 8, 2024 | 134.11 | 135.94 | 133.82 | 133.82 | 133.82 | 0.94% | 192,331 |
| Jul 5, 2024 | 135.30 | 135.30 | 132.25 | 132.58 | 132.58 | -2.10% | 123,182 |
| Jul 3, 2024 | 132.82 | 135.69 | 132.31 | 135.43 | 135.43 | 2.17% | 152,448 |
| Jul 2, 2024 | 133.26 | 134.43 | 132.45 | 132.55 | 132.55 | -0.26% | 143,302 |
| Jul 1, 2024 | 135.70 | 136.28 | 131.76 | 132.90 | 132.90 | -2.07% | 181,832 |
| Jun 28, 2024 | 139.28 | 140.03 | 134.29 | 135.71 | 135.71 | -1.85% | 362,858 |
| Jun 27, 2024 | 136.62 | 139.47 | 136.05 | 138.27 | 138.27 | 1.74% | 127,981 |
| Jun 26, 2024 | 138.60 | 138.60 | 135.16 | 135.90 | 135.90 | -2.13% | 182,093 |
| Jun 25, 2024 | 140.14 | 140.14 | 137.03 | 138.86 | 138.86 | -0.71% | 149,587 |
| Jun 24, 2024 | 139.93 | 140.94 | 138.57 | 139.85 | 139.85 | -0.19% | 126,724 |
| Jun 21, 2024 | 138.19 | 141.02 | 136.51 | 140.12 | 140.12 | 1.16% | 270,635 |
| Jun 20, 2024 | 139.28 | 142.29 | 138.26 | 138.52 | 138.52 | -0.90% | 152,131 |
| Jun 18, 2024 | 140.31 | 140.75 | 139.01 | 139.78 | 139.78 | -0.21% | 190,612 |
| Jun 17, 2024 | 138.98 | 140.89 | 138.16 | 140.07 | 140.07 | 0.73% | 125,388 |
| Jun 14, 2024 | 140.84 | 140.84 | 137.49 | 139.06 | 139.06 | -2.50% | 206,492 |
| Jun 13, 2024 | 145.79 | 145.79 | 141.47 | 142.62 | 142.62 | -2.73% | 143,448 |
| Jun 12, 2024 | 148.90 | 150.59 | 146.02 | 146.63 | 146.63 | 0.59% | 160,708 |
| Jun 11, 2024 | 147.12 | 147.12 | 144.96 | 145.77 | 145.77 | -1.34% | 92,578 |
| Jun 10, 2024 | 146.39 | 148.00 | 145.48 | 147.75 | 147.75 | -0.09% | 83,135 |
| Jun 7, 2024 | 150.37 | 151.43 | 146.65 | 147.89 | 147.89 | -1.98% | 60,597 |
| Jun 6, 2024 | 152.00 | 153.28 | 150.58 | 150.87 | 150.87 | -1.15% | 92,678 |
| Jun 5, 2024 | 150.00 | 153.04 | 148.18 | 152.63 | 152.63 | 2.26% | 107,959 |
| Jun 4, 2024 | 152.40 | 152.40 | 145.95 | 149.26 | 149.26 | -2.78% | 135,420 |
| Jun 3, 2024 | 156.82 | 157.55 | 150.01 | 153.53 | 153.53 | -0.99% | 69,215 |
| May 31, 2024 | 157.90 | 158.52 | 152.56 | 155.06 | 155.06 | -1.68% | 63,912 |
| May 30, 2024 | 157.91 | 159.91 | 157.46 | 157.71 | 157.71 | 0.32% | 50,093 |
| May 29, 2024 | 154.95 | 157.76 | 154.04 | 157.21 | 157.21 | 0.18% | 66,097 |
| May 28, 2024 | 160.00 | 160.00 | 155.98 | 156.93 | 156.93 | -1.50% | 51,587 |
| May 24, 2024 | 155.93 | 159.87 | 155.93 | 159.32 | 159.32 | 3.01% | 44,295 |
| May 23, 2024 | 158.83 | 159.36 | 154.18 | 154.67 | 154.67 | -1.87% | 66,072 |
| May 22, 2024 | 158.37 | 159.69 | 155.78 | 157.62 | 157.62 | -0.14% | 117,121 |
| May 21, 2024 | 154.90 | 158.14 | 154.58 | 157.84 | 157.84 | 1.93% | 46,512 |
| May 20, 2024 | 154.83 | 156.98 | 154.22 | 154.85 | 154.85 | 0.02% | 61,634 |
| May 17, 2024 | 152.46 | 155.16 | 150.64 | 154.82 | 154.82 | 1.98% | 85,953 |
| May 16, 2024 | 154.60 | 154.60 | 150.78 | 151.82 | 151.82 | -1.80% | 83,378 |
| May 15, 2024 | 154.71 | 157.49 | 152.98 | 154.60 | 154.60 | 1.12% | 106,233 |
| May 14, 2024 | 154.66 | 154.66 | 151.51 | 152.89 | 152.89 | -0.38% | 59,996 |
| May 13, 2024 | 161.09 | 161.09 | 153.12 | 153.48 | 153.48 | -4.49% | 98,548 |
| May 10, 2024 | 157.73 | 161.37 | 157.25 | 160.70 | 160.70 | 2.59% | 94,138 |
| May 9, 2024 | 155.61 | 159.30 | 154.50 | 156.65 | 156.65 | 0.64% | 87,964 |
| May 8, 2024 | 151.32 | 155.72 | 151.32 | 155.65 | 155.65 | 1.34% | 108,288 |
| May 7, 2024 | 157.33 | 159.03 | 153.09 | 153.59 | 153.59 | 0.77% | 183,508 |
| May 6, 2024 | 144.62 | 152.74 | 143.86 | 152.42 | 152.42 | 5.91% | 156,638 |
| May 3, 2024 | 155.39 | 155.39 | 142.81 | 143.92 | 143.92 | -5.31% | 250,094 |