MYR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	345.20	346.59	329.95	330.97	330.97	-4.45%	307,856
Apr 27, 2026	340.00	349.15	335.00	346.37	346.37	2.09%	217,819
Apr 24, 2026	340.44	345.00	334.42	339.28	339.28	0.36%	174,608
Apr 23, 2026	336.43	345.00	334.99	338.05	338.05	1.50%	319,057
Apr 22, 2026	338.99	342.12	329.95	333.04	333.04	-0.39%	216,689
Apr 21, 2026	334.12	339.23	329.01	334.35	334.35	0.67%	215,120
Apr 20, 2026	327.72	333.50	325.50	332.14	332.14	0.85%	157,618
Apr 17, 2026	322.01	331.28	318.92	329.33	329.33	4.46%	190,640
Apr 16, 2026	320.52	321.67	313.01	315.26	315.26	-1.61%	256,838
Apr 15, 2026	318.83	322.15	315.75	320.43	320.43	-0.51%	224,959
Apr 14, 2026	321.53	323.82	315.86	322.07	322.07	0.79%	264,451
Apr 13, 2026	317.10	320.83	315.74	319.54	319.54	0.40%	243,666
Apr 10, 2026	315.79	321.68	310.17	318.26	318.26	1.03%	267,727
Apr 9, 2026	301.11	319.63	301.04	315.03	315.03	4.86%	346,428
Apr 8, 2026	307.14	310.22	298.48	300.43	300.43	4.01%	378,238
Apr 7, 2026	287.66	293.59	282.22	288.85	288.85	0.27%	258,392
Apr 6, 2026	285.70	289.85	276.12	288.06	288.06	0.83%	292,632
Apr 2, 2026	282.07	292.79	281.00	285.68	285.68	-1.25%	291,262
Apr 1, 2026	285.23	296.94	284.00	289.31	289.31	2.48%	295,504
Mar 31, 2026	267.98	283.64	266.52	282.32	282.32	5.70%	455,734
Mar 30, 2026	275.60	275.60	258.20	267.10	267.10	-2.33%	465,931
Mar 27, 2026	269.34	276.19	262.42	273.47	273.47	1.64%	265,460
Mar 26, 2026	282.18	282.18	268.26	269.06	269.06	-5.65%	160,182
Mar 25, 2026	286.25	288.56	280.97	285.18	285.18	0.36%	206,353
Mar 24, 2026	271.21	284.65	268.43	284.15	284.15	3.56%	246,904
Mar 23, 2026	267.07	276.83	266.16	274.39	274.39	5.66%	184,764
Mar 20, 2026	273.84	275.00	257.25	259.68	259.68	-5.11%	373,492
Mar 19, 2026	262.97	279.02	259.64	273.66	273.66	2.61%	289,916
Mar 18, 2026	267.51	270.14	264.20	266.69	266.69	0.50%	215,351
Mar 17, 2026	267.43	269.08	260.22	265.37	265.37	-0.77%	358,818
Mar 16, 2026	266.31	268.55	261.60	267.43	267.43	2.41%	144,068
Mar 13, 2026	260.83	267.42	257.12	261.13	261.13	1.33%	210,133
Mar 12, 2026	264.71	266.14	255.41	257.70	257.70	-4.19%	376,297
Mar 11, 2026	265.91	270.50	259.76	268.97	268.97	0.40%	238,176
Mar 10, 2026	267.81	274.27	264.51	267.90	267.90	0.22%	353,520
Mar 9, 2026	256.29	267.99	251.63	267.31	267.31	2.46%	351,582
Mar 6, 2026	260.09	264.55	254.31	260.90	260.90	-2.83%	306,442
Mar 5, 2026	270.18	270.62	258.93	268.50	268.50	-2.23%	344,603
Mar 4, 2026	271.62	278.09	266.52	274.62	274.62	1.82%	299,274
Mar 3, 2026	270.45	275.96	259.00	269.72	269.72	-1.40%	334,410
Mar 2, 2026	267.99	273.73	263.50	273.54	273.54	1.33%	350,574
Feb 27, 2026	268.54	272.69	263.10	269.96	269.96	-0.92%	325,169
Feb 26, 2026	290.87	290.87	261.00	272.47	272.47	-0.56%	635,302
Feb 25, 2026	282.33	282.33	270.18	274.01	274.01	-1.79%	382,088
Feb 24, 2026	271.87	282.21	263.99	279.00	279.00	1.65%	264,230
Feb 23, 2026	276.92	280.99	268.44	274.47	274.47	-2.33%	233,908
Feb 20, 2026	272.14	284.99	271.90	281.01	281.01	3.69%	208,753
Feb 19, 2026	260.38	271.01	256.95	271.01	271.01	3.88%	316,840
Feb 18, 2026	270.56	274.18	259.00	260.90	260.90	-3.48%	230,958
Feb 17, 2026	273.06	275.49	268.02	270.32	270.32	-1.33%	159,753