MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
116.31
+0.64 (0.55%)
Mar 28, 2025, 4:00 PM EDT - Market closed
MYR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 114.69 | 115.98 | 113.05 | 114.08 | - | -1.37% | 64,787 |
| Mar 27, 2025 | 118.08 | 121.00 | 115.50 | 115.67 | 115.67 | -4.38% | 143,260 |
| Mar 26, 2025 | 128.85 | 129.40 | 119.67 | 120.97 | 120.97 | -6.20% | 157,004 |
| Mar 25, 2025 | 128.54 | 130.00 | 127.09 | 128.97 | 128.97 | 0.35% | 164,173 |
| Mar 24, 2025 | 129.51 | 130.07 | 126.48 | 128.52 | 128.52 | 1.16% | 214,034 |
| Mar 21, 2025 | 124.63 | 127.49 | 123.00 | 127.04 | 127.04 | 1.35% | 500,346 |
| Mar 20, 2025 | 125.00 | 127.44 | 123.79 | 125.35 | 125.35 | -0.91% | 239,880 |
| Mar 19, 2025 | 124.01 | 128.04 | 122.14 | 126.50 | 126.50 | 1.74% | 292,383 |
| Mar 18, 2025 | 118.10 | 126.34 | 117.47 | 124.34 | 124.34 | 3.19% | 677,923 |
| Mar 17, 2025 | 116.61 | 122.26 | 116.43 | 120.50 | 120.50 | 2.81% | 369,339 |
| Mar 14, 2025 | 114.48 | 118.56 | 113.44 | 117.21 | 117.21 | 4.97% | 310,445 |
| Mar 13, 2025 | 113.85 | 115.80 | 110.39 | 111.66 | 111.66 | -1.91% | 351,297 |
| Mar 12, 2025 | 116.75 | 117.70 | 112.30 | 113.84 | 113.84 | -0.02% | 366,861 |
| Mar 11, 2025 | 104.00 | 114.61 | 104.00 | 113.86 | 113.86 | 7.33% | 399,788 |
| Mar 10, 2025 | 111.06 | 113.61 | 104.75 | 106.08 | 106.08 | -5.85% | 609,200 |
| Mar 7, 2025 | 119.35 | 121.41 | 112.60 | 112.67 | 112.67 | -5.73% | 565,516 |
| Mar 6, 2025 | 122.00 | 124.31 | 117.60 | 119.52 | 119.52 | -3.77% | 412,208 |
| Mar 5, 2025 | 120.90 | 124.42 | 118.20 | 124.20 | 124.20 | 2.89% | 286,474 |
| Mar 4, 2025 | 118.56 | 124.47 | 116.01 | 120.71 | 120.71 | -0.40% | 238,895 |
| Mar 3, 2025 | 126.77 | 126.77 | 119.23 | 121.19 | 121.19 | -1.25% | 260,138 |
| Feb 28, 2025 | 119.00 | 123.13 | 118.47 | 122.72 | 122.72 | 2.27% | 249,169 |
| Feb 27, 2025 | 125.88 | 128.51 | 116.77 | 120.00 | 120.00 | -4.67% | 345,455 |
| Feb 26, 2025 | 123.33 | 126.98 | 122.93 | 125.88 | 125.88 | 3.78% | 251,363 |
| Feb 25, 2025 | 118.37 | 123.36 | 116.77 | 121.29 | 121.29 | 2.31% | 235,625 |
| Feb 24, 2025 | 122.24 | 122.24 | 117.22 | 118.55 | 118.55 | -1.62% | 291,828 |
| Feb 21, 2025 | 129.62 | 131.40 | 119.60 | 120.50 | 120.50 | -5.49% | 243,353 |
| Feb 20, 2025 | 136.07 | 137.10 | 127.25 | 127.50 | 127.50 | -5.60% | 212,091 |
| Feb 19, 2025 | 131.61 | 135.18 | 130.78 | 135.07 | 135.07 | 2.43% | 238,654 |
| Feb 18, 2025 | 133.87 | 136.00 | 130.40 | 131.86 | 131.86 | -1.60% | 216,244 |
| Feb 14, 2025 | 132.59 | 136.02 | 132.51 | 134.00 | 134.00 | -0.08% | 179,563 |
| Feb 13, 2025 | 139.51 | 139.51 | 132.58 | 134.11 | 134.11 | -1.77% | 236,090 |
| Feb 12, 2025 | 138.46 | 139.73 | 135.95 | 136.52 | 136.52 | -3.45% | 185,717 |
| Feb 11, 2025 | 145.58 | 146.16 | 141.40 | 141.40 | 141.40 | -3.71% | 110,263 |
| Feb 10, 2025 | 149.46 | 150.49 | 146.42 | 146.85 | 146.85 | -0.56% | 120,887 |
| Feb 7, 2025 | 151.02 | 152.73 | 146.82 | 147.68 | 147.68 | -1.43% | 132,501 |
| Feb 6, 2025 | 141.90 | 149.93 | 141.12 | 149.82 | 149.82 | 5.72% | 151,753 |
| Feb 5, 2025 | 142.20 | 144.95 | 141.59 | 141.71 | 141.71 | 0.44% | 84,201 |
| Feb 4, 2025 | 140.84 | 141.72 | 139.08 | 141.09 | 141.09 | -0.25% | 95,420 |
| Feb 3, 2025 | 137.10 | 141.58 | 135.09 | 141.44 | 141.44 | -0.09% | 196,624 |
| Jan 31, 2025 | 144.18 | 146.13 | 140.04 | 141.57 | 141.57 | -1.81% | 166,707 |
| Jan 30, 2025 | 143.71 | 146.57 | 143.59 | 144.18 | 144.18 | 1.87% | 103,079 |
| Jan 29, 2025 | 139.53 | 143.48 | 139.53 | 141.53 | 141.53 | 1.59% | 114,796 |
| Jan 28, 2025 | 139.10 | 141.54 | 137.48 | 139.32 | 139.32 | 1.40% | 150,364 |
| Jan 27, 2025 | 153.80 | 153.80 | 136.25 | 137.39 | 137.39 | -12.35% | 226,155 |
| Jan 24, 2025 | 154.41 | 158.44 | 154.03 | 156.75 | 156.75 | 1.25% | 152,976 |
| Jan 23, 2025 | 155.86 | 157.36 | 151.69 | 154.82 | 154.82 | -1.60% | 193,321 |
| Jan 22, 2025 | 155.25 | 159.65 | 155.25 | 157.33 | 157.33 | 1.85% | 142,262 |
| Jan 21, 2025 | 149.70 | 156.51 | 149.70 | 154.47 | 154.47 | 4.57% | 158,474 |
| Jan 17, 2025 | 148.72 | 148.97 | 145.79 | 147.72 | 147.72 | -0.10% | 122,841 |
| Jan 16, 2025 | 146.29 | 149.60 | 145.41 | 147.87 | 147.87 | 1.26% | 141,642 |