MYR Group Inc.

113.77
0.68 (0.60%)
At close: Apr 01, 2025, 3:59 PM
112.82
-0.83%
After-hours: Apr 01, 2025, 05:30 PM EDT

MYR Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 114.10 114.10 110.33 113.09 -3.22 -2.77% 198,723
Mar 28, 2025 114.69 117.04 113.05 116.31 0.64 0.55% 185,500
Mar 27, 2025 118.08 121.00 115.50 115.67 -5.30 -4.38% 143,260
Mar 26, 2025 128.85 129.40 119.67 120.97 -8.00 -6.20% 157,004
Mar 25, 2025 128.54 130.00 127.09 128.97 0.45 0.35% 164,200
Mar 24, 2025 129.51 130.07 126.48 128.52 1.48 1.16% 214,034
Mar 21, 2025 124.63 127.49 123.00 127.04 1.69 1.35% 500,346
Mar 20, 2025 125.00 127.44 123.79 125.35 -1.15 -0.91% 239,880
Mar 19, 2025 124.01 128.04 122.14 126.50 2.16 1.74% 292,400
Mar 18, 2025 118.10 126.34 117.47 124.34 3.84 3.19% 677,923
Mar 17, 2025 116.61 122.26 116.43 120.50 3.29 2.81% 369,339
Mar 14, 2025 114.48 118.56 113.44 117.21 5.55 4.97% 310,445
Mar 13, 2025 113.85 115.80 110.39 111.66 -2.18 -1.91% 351,300
Mar 12, 2025 116.75 117.70 112.30 113.84 -0.02 -0.02% 366,900
Mar 11, 2025 104.00 114.61 104.00 113.86 7.78 7.33% 399,800
Mar 10, 2025 111.06 113.61 104.75 106.08 -6.59 -5.85% 609,214
Mar 7, 2025 119.35 121.41 112.60 112.67 -6.85 -5.73% 565,516
Mar 6, 2025 122.00 124.31 117.60 119.52 -4.68 -3.77% 412,208
Mar 5, 2025 120.90 124.42 118.20 124.20 3.49 2.89% 286,500
Mar 4, 2025 118.56 124.47 116.01 120.71 -0.48 -0.40% 238,900
Mar 3, 2025 126.77 126.77 119.23 121.19 -1.53 -1.25% 260,138
Feb 28, 2025 119.00 123.13 118.47 122.72 2.72 2.27% 249,200
Feb 27, 2025 125.88 128.51 116.77 120.00 -5.88 -4.67% 345,455
Feb 26, 2025 123.33 126.98 122.93 125.88 4.59 3.78% 251,400
Feb 25, 2025 118.37 123.36 116.77 121.29 2.74 2.31% 235,625
Feb 24, 2025 122.24 122.24 117.22 118.55 -1.95 -1.62% 291,828
Feb 21, 2025 129.62 131.40 119.60 120.50 -7.00 -5.49% 243,400
Feb 20, 2025 136.07 137.10 127.25 127.50 -7.57 -5.60% 212,100
Feb 19, 2025 131.61 135.18 130.78 135.07 3.21 2.43% 238,700
Feb 18, 2025 133.87 136.00 130.40 131.86 -2.14 -1.60% 216,244
Feb 14, 2025 132.59 136.02 132.51 134.00 -0.11 -0.08% 179,600
Feb 13, 2025 139.51 139.51 132.58 134.11 -2.41 -1.77% 236,100
Feb 12, 2025 138.46 139.73 135.95 136.52 -4.88 -3.45% 185,717
Feb 11, 2025 145.58 146.16 141.40 141.40 -5.45 -3.71% 110,300
Feb 10, 2025 149.46 150.49 146.42 146.85 -0.83 -0.56% 120,900
Feb 7, 2025 151.02 152.73 146.82 147.68 -2.14 -1.43% 132,501
Feb 6, 2025 141.90 149.93 141.12 149.82 8.11 5.72% 151,800
Feb 5, 2025 142.20 144.95 141.59 141.71 0.62 0.44% 84,201
Feb 4, 2025 140.84 141.72 139.08 141.09 -0.35 -0.25% 95,420
Feb 3, 2025 137.10 141.58 135.09 141.44 -0.13 -0.09% 196,624
Jan 31, 2025 144.18 146.13 140.04 141.57 -2.61 -1.81% 166,707
Jan 30, 2025 143.71 146.57 143.59 144.18 2.65 1.87% 103,100
Jan 29, 2025 139.53 143.48 139.53 141.53 2.21 1.59% 114,800
Jan 28, 2025 139.10 141.54 137.48 139.32 1.93 1.40% 150,400
Jan 27, 2025 153.80 153.80 136.25 137.39 -19.36 -12.35% 226,200
Jan 24, 2025 154.41 158.44 154.03 156.75 1.93 1.25% 153,000
Jan 23, 2025 155.86 157.36 151.69 154.82 -2.51 -1.60% 193,321
Jan 22, 2025 155.25 159.65 155.25 157.33 2.86 1.85% 142,300
Jan 21, 2025 149.70 156.51 149.70 154.47 6.75 4.57% 158,500
Jan 17, 2025 148.72 148.97 145.79 147.72 -0.15 -0.10% 122,841