MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
115.22
+1.31 (1.15%)
Apr 17, 2025, 2:07 PM EDT - Market open
MYR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 113.95 | 115.85 | 110.06 | 114.70 | 114.70 | 0.69% | 120,795 |
| Apr 16, 2025 | 112.91 | 115.67 | 110.58 | 113.91 | 113.91 | 0.40% | 149,336 |
| Apr 15, 2025 | 111.77 | 115.62 | 111.77 | 113.46 | 113.46 | 0.40% | 128,530 |
| Apr 14, 2025 | 114.21 | 115.10 | 110.85 | 113.01 | 113.01 | 1.03% | 147,369 |
| Apr 11, 2025 | 111.01 | 113.58 | 108.51 | 111.86 | 111.86 | -0.03% | 152,463 |
| Apr 10, 2025 | 109.84 | 114.08 | 108.56 | 111.89 | 111.89 | -2.80% | 197,820 |
| Apr 9, 2025 | 100.36 | 118.63 | 100.36 | 115.11 | 115.11 | 13.02% | 206,358 |
| Apr 8, 2025 | 107.12 | 111.75 | 99.95 | 101.85 | 101.85 | -3.43% | 217,134 |
| Apr 7, 2025 | 100.67 | 110.10 | 99.04 | 105.47 | 105.47 | 0.17% | 260,334 |
| Apr 4, 2025 | 105.99 | 110.57 | 97.72 | 105.29 | 105.29 | -4.78% | 253,799 |
| Apr 3, 2025 | 111.73 | 113.16 | 107.55 | 110.57 | 110.57 | -7.57% | 236,274 |
| Apr 2, 2025 | 111.61 | 120.51 | 111.36 | 119.63 | 119.63 | 5.14% | 210,826 |
| Apr 1, 2025 | 112.73 | 114.21 | 110.66 | 113.78 | 113.78 | 0.61% | 151,946 |
| Mar 31, 2025 | 114.10 | 114.10 | 110.33 | 113.09 | 113.09 | -2.77% | 198,785 |
| Mar 28, 2025 | 114.69 | 117.04 | 113.05 | 116.31 | 116.31 | 0.55% | 185,478 |
| 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 |