MYR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	332.68	337.00	330.00	334.31	-	0.49%	124,078
Aug 12, 2026	341.39	345.76	330.95	332.68	332.68	0.83%	202,542
Aug 11, 2026	335.31	341.30	327.86	329.94	329.94	-0.11%	220,191
Aug 10, 2026	342.48	346.32	329.08	330.31	330.31	-2.11%	218,956
Aug 7, 2026	338.93	342.02	327.06	337.42	337.42	1.90%	194,830
Aug 6, 2026	333.55	345.69	325.51	331.13	331.13	-0.79%	281,481
Aug 5, 2026	341.50	350.33	333.49	333.77	333.77	-1.93%	262,310
Aug 4, 2026	346.29	348.93	337.15	340.33	340.33	0.65%	281,830
Aug 3, 2026	326.08	343.16	321.88	338.14	338.14	1.48%	311,182
Jul 31, 2026	337.50	349.48	328.71	333.22	333.22	0.72%	406,911
Jul 30, 2026	342.60	349.08	326.92	330.84	330.84	2.73%	670,778
Jul 29, 2026	335.71	339.28	315.40	322.06	322.06	-5.48%	498,875
Jul 28, 2026	359.99	363.00	330.00	340.72	340.72	-7.66%	414,427
Jul 27, 2026	381.14	388.36	357.81	369.00	369.00	-2.68%	451,431
Jul 24, 2026	408.54	412.00	377.20	379.17	379.17	-6.93%	393,578
Jul 23, 2026	409.51	414.62	398.98	407.40	407.40	-0.41%	281,557
Jul 22, 2026	391.73	409.52	390.73	409.07	409.07	2.24%	222,902
Jul 21, 2026	400.11	405.83	388.42	400.10	400.10	2.51%	276,884
Jul 20, 2026	399.00	405.88	388.66	390.32	390.32	-0.30%	166,391
Jul 17, 2026	387.07	397.53	375.01	391.51	391.51	-1.83%	234,900
Jul 16, 2026	404.71	408.26	390.13	398.81	398.81	-3.90%	290,779
Jul 15, 2026	420.00	425.82	405.01	414.98	414.98	-0.97%	232,146
Jul 14, 2026	423.21	427.47	417.67	419.04	419.04	1.74%	195,219
Jul 13, 2026	412.19	418.31	407.80	411.89	411.89	-1.78%	223,335
Jul 10, 2026	427.39	427.66	417.24	419.34	419.34	-2.69%	145,337
Jul 9, 2026	435.69	438.50	429.29	430.91	430.91	2.65%	139,550
Jul 8, 2026	410.62	432.67	407.94	419.78	419.78	0.17%	238,566
Jul 7, 2026	435.48	437.69	409.10	419.08	419.08	-5.34%	265,072
Jul 6, 2026	436.92	456.10	435.00	442.72	442.72	2.24%	224,138
Jul 2, 2026	462.41	465.43	424.99	433.01	433.01	-6.50%	415,438
Jul 1, 2026	491.33	491.33	451.99	463.11	463.11	-7.45%	520,129
Jun 30, 2026	499.90	503.57	487.81	500.40	500.40	-0.15%	347,955
Jun 29, 2026	473.65	502.08	464.00	501.13	501.13	4.85%	387,048
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