MYR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	399.00	405.88	392.33	394.49	-	0.76%	58,078
Jul 17, 2026	387.07	397.53	375.01	391.51	391.51	-1.83%	234,773
Jul 16, 2026	404.71	408.26	390.13	398.81	398.81	-3.90%	290,696
Jul 15, 2026	420.00	425.82	405.01	414.98	414.98	-0.97%	231,950
Jul 14, 2026	423.21	427.47	417.67	419.04	419.04	1.74%	195,160
Jul 13, 2026	412.19	418.31	407.80	411.89	411.89	-1.78%	223,269
Jul 10, 2026	427.39	427.66	417.24	419.34	419.34	-2.69%	142,600
Jul 9, 2026	435.69	438.50	429.29	430.91	430.91	2.65%	139,549
Jul 8, 2026	410.62	432.67	407.94	419.78	419.78	0.17%	234,531
Jul 7, 2026	435.48	437.69	409.10	419.08	419.08	-5.34%	262,724
Jul 6, 2026	436.92	456.10	435.00	442.72	442.72	2.24%	219,948
Jul 2, 2026	462.41	465.43	424.99	433.01	433.01	-6.50%	415,001
Jul 1, 2026	491.33	491.33	451.99	463.11	463.11	-7.45%	519,401
Jun 30, 2026	499.90	503.57	487.81	500.40	500.40	-0.15%	347,675
Jun 29, 2026	473.65	502.08	464.00	501.13	501.13	4.85%	386,998
Jun 26, 2026	483.54	497.09	468.62	477.95	477.95	-1.92%	854,803
Jun 25, 2026	480.36	491.61	474.50	487.33	487.33	3.67%	237,601
Jun 24, 2026	471.12	486.79	465.11	470.08	470.08	0.44%	222,746
Jun 23, 2026	457.62	475.18	445.50	468.00	468.00	-3.12%	358,878
Jun 22, 2026	462.83	483.64	456.00	483.08	483.08	4.77%	356,685
Jun 18, 2026	456.79	464.63	444.60	461.10	461.10	3.76%	623,552
Jun 17, 2026	447.43	455.91	441.67	444.40	444.40	-0.53%	220,931
Jun 16, 2026	453.99	461.40	445.34	446.77	446.77	-0.70%	224,716
Jun 15, 2026	455.66	464.32	446.96	449.94	449.94	0.95%	219,275
Jun 12, 2026	426.87	450.00	425.00	445.72	445.72	4.86%	200,513
Jun 11, 2026	417.13	427.26	412.46	425.08	425.08	4.39%	287,957
Jun 10, 2026	423.81	431.59	402.46	407.22	407.22	-3.83%	288,405
Jun 9, 2026	446.70	446.70	405.00	423.44	423.44	-3.08%	264,252
Jun 8, 2026	452.69	457.00	433.20	436.88	436.88	-1.97%	379,791
Jun 5, 2026	444.44	453.47	436.87	445.66	445.66	-1.27%	177,370
Jun 4, 2026	438.52	456.72	430.42	451.40	451.40	2.28%	261,649
Jun 3, 2026	449.50	453.47	428.10	441.35	441.35	-1.99%	317,674
Jun 2, 2026	450.84	467.98	434.90	450.31	450.31	0.10%	211,869
Jun 1, 2026	458.00	470.00	441.25	449.85	449.85	-3.27%	218,982
May 29, 2026	478.06	479.10	457.74	465.06	465.06	-2.90%	316,965
May 28, 2026	476.04	484.71	459.80	478.93	478.93	1.47%	308,990
May 27, 2026	468.00	478.34	455.00	471.99	471.99	1.65%	220,474
May 26, 2026	452.21	466.18	451.31	464.35	464.35	3.90%	173,344
May 22, 2026	446.91	449.91	433.30	446.90	446.90	1.81%	180,721
May 21, 2026	446.17	453.67	436.26	438.96	438.96	-1.52%	293,136
May 20, 2026	450.06	452.56	441.50	445.73	445.73	1.15%	256,575
May 19, 2026	442.23	445.50	422.58	440.68	440.68	-2.07%	366,341
May 18, 2026	473.70	480.00	442.64	449.98	449.98	-3.74%	237,417
May 15, 2026	460.34	468.68	451.50	467.46	467.46	-1.19%	196,376
May 14, 2026	472.92	479.96	463.26	473.07	473.07	1.09%	163,631
May 13, 2026	461.45	472.18	445.09	467.97	467.97	2.79%	227,448
May 12, 2026	454.79	458.06	444.21	455.27	455.27	-0.69%	274,356
May 11, 2026	437.86	458.88	436.02	458.42	458.42	4.70%	266,296
May 8, 2026	435.93	438.23	427.67	437.86	437.86	2.45%	205,047
May 7, 2026	455.36	455.36	419.04	427.38	427.38	-6.02%	663,606