MYR Group Inc. - MYRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	151.55	153.3	153.3	155.34	150.98	634,220
December 19, 2024	156.53	154.51	154.51	158.94	153.35	124,401
December 18, 2024	164.24	153.98	153.98	165.08	153.34	146,851
December 17, 2024	165.02	163.42	163.42	165.34	161.67	123,871
December 16, 2024	165.56	166.68	166.68	168.34	164.99	80,546
December 13, 2024	165.94	165.59	165.59	166.69	162	116,881
December 12, 2024	168.03	167.37	167.37	168.88	165.99	155,200
December 11, 2024	161.59	168.18	168.18	168.58	159.26	165,861
December 10, 2024	164.32	158.9	158.9	165.38	158.39	137,237
December 09, 2024	166.56	162.68	162.68	166.59	157.95	155,600
December 06, 2024	167.66	166.31	166.31	168.88	161.46	186,821
December 05, 2024	163.22	166.56	166.56	167.32	161.2	194,748
December 04, 2024	160.05	164.02	164.02	164.42	159.16	189,147
December 03, 2024	158	160.16	160.16	160.41	156.26	99,415
December 02, 2024	158.09	158.07	158.07	158.93	154.79	229,700
November 29, 2024	158.46	157.9	157.9	159.06	156.13	70,435
November 27, 2024	159.7	157.77	157.77	162.46	156.44	129,900
November 26, 2024	158.04	156.1	156.1	158.04	154.3	58,858
November 25, 2024	154.01	159.67	159.67	161.93	154	372,990
November 22, 2024	148.15	151.05	151.05	151.53	147.11	137,179
November 21, 2024	145	147.86	147.86	150.1	145	140,505
November 20, 2024	145.03	145.46	145.46	145.67	141.76	152,703
November 19, 2024	137.97	145.55	145.55	146.23	137.97	254,819
November 18, 2024	147.2	140.95	140.95	148.61	140.33	209,326
November 15, 2024	151.12	146.81	146.81	151.81	144.59	204,900
November 14, 2024	148.04	150.34	150.34	150.76	147.15	206,700
November 13, 2024	149.41	148.57	148.57	152.23	148.18	198,311
November 12, 2024	149.82	148.3	148.3	152.13	146.26	188,518
November 11, 2024	150	150.78	150.78	151.54	147.69	188,400
November 08, 2024	144.77	148.66	148.66	149.41	144.77	185,813
November 07, 2024	149.05	145.84	145.84	150.13	145.84	144,593
November 06, 2024	147.5	149.75	149.75	151.5	137.9	588,811
November 05, 2024	133.44	138.28	138.28	141.44	133.2	305,200
November 04, 2024	131	133.24	133.24	136.36	130.64	364,403
November 01, 2024	131	132.59	132.59	133.28	131	19,854
October 31, 2024	120.63	131	131	135.17	117.52	790,758
October 30, 2024	116.02	115.33	115.33	120.32	114.95	288,300
October 29, 2024	115.76	116.46	116.46	116.74	114.94	153,313
October 28, 2024	115.94	116.76	116.76	118.48	115.94	171,143
October 25, 2024	117.23	114.36	114.36	118.92	113.98	142,700
October 24, 2024	117.14	115.85	115.85	118.41	115.61	144,800
October 23, 2024	118.94	116.58	116.58	120	115.58	143,450
October 22, 2024	122.24	119.3	119.3	122.24	119.12	130,000
October 21, 2024	122.98	123.68	123.68	124.45	121.15	159,123
October 18, 2024	124.48	123.75	123.75	124.48	122.35	146,052
October 17, 2024	124.4	124.29	124.29	124.65	121.65	186,600
October 16, 2024	120.18	123.43	123.43	124.91	120	233,945
October 15, 2024	118.77	119.3	119.3	120.86	117.93	311,265
October 14, 2024	118.16	119.02	119.02	119.43	116.75	302,945
October 11, 2024	116.51	118.28	118.28	118.89	115.55	185,114
October 10, 2024	117.19	117.16	117.16	118.71	113.27	326,537
October 09, 2024	111.02	117.24	117.24	117.52	110.89	442,810
October 08, 2024	107.07	110.66	110.66	111.82	106.4	297,000
October 07, 2024	103.55	107.49	107.49	107.62	102.64	125,400
October 04, 2024	105.02	104.23	104.23	105.13	102.01	183,330
October 03, 2024	103.04	102.99	102.99	104.85	102.21	158,000
October 02, 2024	101.83	103.98	103.98	104.41	101.59	153,400
October 01, 2024	101.52	102.56	102.56	102.62	99.47	147,333
September 30, 2024	101.92	102.23	102.23	103.66	101.12	160,000
September 27, 2024	102.71	102.75	102.75	105.17	101.97	144,429

MYR Group Inc. (MYRG) NASDAQ