MYR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	452.69	457.00	433.20	436.88	436.88	-1.97%	379,690
Jun 5, 2026	444.44	453.47	436.87	445.66	445.66	-1.27%	176,968
Jun 4, 2026	438.52	456.72	430.42	451.40	451.40	2.28%	261,404
Jun 3, 2026	449.50	453.47	428.10	441.35	441.35	-1.99%	317,293
Jun 2, 2026	450.84	467.98	434.90	450.31	450.31	0.10%	211,808
Jun 1, 2026	458.00	470.00	441.25	449.85	449.85	-3.27%	214,495
May 29, 2026	478.06	479.10	457.74	465.06	465.06	-2.90%	312,471
May 28, 2026	476.04	484.71	459.80	478.93	478.93	1.47%	308,943
May 27, 2026	468.00	478.34	455.00	471.99	471.99	1.65%	220,128
May 26, 2026	452.21	466.18	451.31	464.35	464.35	3.90%	173,278
May 22, 2026	446.91	449.91	433.30	446.90	446.90	1.81%	180,676
May 21, 2026	446.17	453.67	436.26	438.96	438.96	-1.52%	292,650
May 20, 2026	450.06	452.56	441.50	445.73	445.73	1.15%	256,542
May 19, 2026	442.23	445.50	422.58	440.68	440.68	-2.07%	357,773
May 18, 2026	473.70	480.00	442.64	449.98	449.98	-3.74%	219,990
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
May 6, 2026	469.11	475.40	439.75	454.78	454.78	-2.94%	519,551
May 5, 2026	466.40	474.54	461.27	468.54	468.54	2.68%	439,525
May 4, 2026	441.00	461.77	438.21	456.29	456.29	5.26%	462,135
May 1, 2026	410.90	433.61	407.67	433.49	433.49	7.08%	281,923
Apr 30, 2026	363.68	406.43	359.85	404.81	404.81	19.85%	709,961
Apr 29, 2026	332.86	340.92	329.74	337.76	337.76	2.05%	308,169
Apr 28, 2026	345.20	346.59	329.95	330.97	330.97	-4.45%	307,992
Apr 27, 2026	340.00	349.15	335.00	346.37	346.37	2.09%	217,839
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