MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
151.05
+3.19 (2.16%)
Nov 22, 2024, 4:00 PM EST - Market closed
MYR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 148.15 | 151.53 | 147.11 | 151.05 | 151.05 | 2.16% | 137,179 |
| Nov 21, 2024 | 145.00 | 150.11 | 145.00 | 147.86 | 147.86 | 1.65% | 140,505 |
| Nov 20, 2024 | 145.03 | 145.67 | 141.76 | 145.46 | 145.46 | -0.06% | 152,703 |
| Nov 19, 2024 | 137.97 | 146.23 | 137.97 | 145.55 | 145.55 | 3.26% | 264,336 |
| Nov 18, 2024 | 147.20 | 148.61 | 140.33 | 140.95 | 140.95 | -3.99% | 209,326 |
| Nov 15, 2024 | 151.12 | 151.81 | 144.59 | 146.81 | 146.81 | -2.35% | 204,884 |
| Nov 14, 2024 | 148.04 | 150.76 | 147.15 | 150.34 | 150.34 | 1.19% | 206,650 |
| Nov 13, 2024 | 149.41 | 152.23 | 148.18 | 148.57 | 148.57 | 0.18% | 198,311 |
| Nov 12, 2024 | 149.82 | 152.13 | 146.26 | 148.30 | 148.30 | -1.64% | 188,518 |
| Nov 11, 2024 | 150.00 | 151.54 | 147.69 | 150.78 | 150.78 | 1.43% | 188,398 |
| Nov 8, 2024 | 144.77 | 149.41 | 144.77 | 148.66 | 148.66 | 2.36% | 186,143 |
| Nov 7, 2024 | 149.05 | 150.13 | 144.97 | 145.23 | 145.23 | -3.02% | 291,796 |
| Nov 6, 2024 | 147.50 | 151.50 | 137.90 | 149.75 | 149.75 | 8.29% | 588,811 |
| Nov 5, 2024 | 133.44 | 141.44 | 133.20 | 138.28 | 138.28 | 3.78% | 305,193 |
| Nov 4, 2024 | 131.00 | 136.36 | 130.64 | 133.24 | 133.24 | 2.42% | 364,403 |
| Nov 1, 2024 | 131.00 | 133.28 | 127.46 | 130.09 | 130.09 | -0.69% | 503,444 |
| Oct 31, 2024 | 120.63 | 135.17 | 117.52 | 131.00 | 131.00 | 13.59% | 793,962 |
| Oct 30, 2024 | 116.02 | 120.32 | 114.95 | 115.33 | 115.33 | -0.97% | 288,290 |
| Oct 29, 2024 | 115.76 | 116.74 | 114.94 | 116.46 | 116.46 | -0.26% | 153,313 |
| Oct 28, 2024 | 115.94 | 118.48 | 115.94 | 116.76 | 116.76 | 2.10% | 171,143 |
| Oct 25, 2024 | 117.23 | 118.92 | 113.98 | 114.36 | 114.36 | -1.29% | 142,672 |
| Oct 24, 2024 | 117.14 | 118.41 | 115.61 | 115.85 | 115.85 | -0.67% | 144,767 |
| Oct 23, 2024 | 118.94 | 120.00 | 115.58 | 116.63 | 116.63 | -2.24% | 144,830 |
| Oct 22, 2024 | 122.24 | 122.24 | 119.12 | 119.30 | 119.30 | -3.54% | 129,955 |
| Oct 21, 2024 | 122.98 | 124.45 | 121.15 | 123.68 | 123.68 | -0.06% | 159,123 |
| Oct 18, 2024 | 124.48 | 124.48 | 122.35 | 123.75 | 123.75 | -0.43% | 146,052 |
| Oct 17, 2024 | 124.40 | 124.65 | 121.65 | 124.29 | 124.29 | 0.70% | 186,573 |
| Oct 16, 2024 | 120.18 | 124.91 | 120.00 | 123.43 | 123.43 | 3.46% | 233,945 |
| Oct 15, 2024 | 118.77 | 120.86 | 117.93 | 119.30 | 119.30 | 0.24% | 311,267 |
| Oct 14, 2024 | 118.16 | 119.43 | 116.75 | 119.02 | 119.02 | 0.63% | 302,945 |
| Oct 11, 2024 | 116.51 | 118.89 | 115.55 | 118.28 | 118.28 | 0.96% | 185,114 |
| Oct 10, 2024 | 117.19 | 118.71 | 113.27 | 117.16 | 117.16 | -0.07% | 353,356 |
| Oct 9, 2024 | 111.02 | 117.52 | 110.89 | 117.24 | 117.24 | 5.95% | 442,810 |
| Oct 8, 2024 | 107.07 | 111.82 | 106.40 | 110.66 | 110.66 | 2.95% | 296,951 |
| Oct 7, 2024 | 103.55 | 107.62 | 102.64 | 107.49 | 107.49 | 3.13% | 125,388 |
| Oct 4, 2024 | 105.02 | 105.13 | 102.01 | 104.23 | 104.23 | 1.20% | 183,330 |
| Oct 3, 2024 | 103.04 | 104.85 | 102.21 | 102.99 | 102.99 | -0.95% | 157,982 |
| Oct 2, 2024 | 101.83 | 104.41 | 101.59 | 103.98 | 103.98 | 1.38% | 153,400 |
| Oct 1, 2024 | 101.52 | 102.62 | 99.48 | 102.56 | 102.56 | 0.32% | 147,333 |
| Sep 30, 2024 | 101.92 | 103.66 | 101.12 | 102.23 | 102.23 | -0.51% | 159,968 |
| Sep 27, 2024 | 102.71 | 105.17 | 101.97 | 102.75 | 102.75 | 1.01% | 144,429 |
| Sep 26, 2024 | 100.10 | 102.21 | 100.03 | 101.72 | 101.72 | 3.22% | 143,736 |
| 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 |