5 DAY PERFORMANCE
+3.65%
1 MONTH PERFORMANCE
+13.35%
3 MONTH PERFORMANCE
+67.34%
6 MONTH PERFORMANCE
+29.94%
YEAR-TO-DATE PERFORMANCE
+29.02%
1 YEAR PERFORMANCE
+35.30%
MYR Group Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/18/2025 | $193.83 | $191.94 (-0.98%) | $194.00 | $191.12 | 96.11 K | $3.07 B |
07/17/2025 | $190.62 | $192.03 (0.74%) | $194.95 | $190.34 | 114.10 K | $3.07 B |
07/16/2025 | $186.95 | $189.56 (1.4%) | $190.61 | $184.77 | 129.01 K | $3.03 B |
07/15/2025 | $188.81 | $185.18 (-1.92%) | $189.00 | $183.67 | 183.83 K | $2.96 B |
07/14/2025 | $184.23 | $187.05 (1.53%) | $187.63 | $183.66 | 94.43 K | $2.99 B |
07/11/2025 | $183.01 | $183.66 (0.36%) | $185.24 | $182.00 | 96.10 K | $2.94 B |
07/10/2025 | $184.10 | $182.51 (-0.86%) | $185.45 | $181.10 | 133.05 K | $2.92 B |
07/09/2025 | $183.90 | $184.22 (0.17%) | $184.96 | $181.56 | 144.75 K | $2.95 B |
07/08/2025 | $188.24 | $182.40 (-3.1%) | $190.20 | $180.30 | 138.43 K | $2.92 B |
07/07/2025 | $188.27 | $186.81 (-0.78%) | $190.81 | $186.01 | 143.11 K | $2.99 B |
07/03/2025 | $183.76 | $188.88 (2.79%) | $189.36 | $183.76 | 201.50 K | $3.02 B |
07/02/2025 | $180.27 | $183.28 (1.67%) | $183.46 | $180.27 | 135.99 K | $2.93 B |
07/01/2025 | $181.00 | $180.69 (-0.17%) | $182.68 | $177.28 | 150.54 K | $2.89 B |
06/30/2025 | $183.77 | $181.45 (-1.26%) | $183.77 | $181.28 | 129.71 K | $2.90 B |
06/27/2025 | $181.92 | $182.61 (0.38%) | $184.37 | $180.00 | 231.72 K | $2.92 B |
06/26/2025 | $179.79 | $180.20 (0.23%) | $182.33 | $179.16 | 175.04 K | $2.88 B |
06/25/2025 | $178.34 | $179.15 (0.45%) | $180.97 | $177.44 | 220.00 K | $2.87 B |
06/24/2025 | $174.49 | $177.76 (1.87%) | $188.71 | $172.21 | 121.43 K | $2.84 B |
06/23/2025 | $169.15 | $173.33 (2.47%) | $173.78 | $166.38 | 134.91 K | $2.77 B |
06/20/2025 | $169.81 | $169.34 (-0.28%) | $169.93 | $165.00 | 402.60 K | $2.71 B |
06/18/2025 | $166.99 | $167.95 (0.57%) | $172.01 | $166.95 | 203.42 K | $2.69 B |
06/17/2025 | $161.88 | $166.99 (3.16%) | $168.75 | $161.55 | 180.80 K | $2.67 B |
06/16/2025 | $165.16 | $164.15 (-0.61%) | $167.92 | $163.52 | 241.13 K | $2.63 B |
06/13/2025 | $162.56 | $163.39 (0.51%) | $165.05 | $159.61 | 130.02 K | $2.61 B |
06/12/2025 | $165.29 | $165.38 (0.05%) | $166.72 | $163.88 | 141.60 K | $2.65 B |
06/11/2025 | $164.81 | $165.30 (0.3%) | $167.77 | $158.48 | 164.00 K | $2.64 B |
06/10/2025 | $166.84 | $163.32 (-2.11%) | $167.41 | $160.87 | 161.42 K | $2.61 B |
06/09/2025 | $167.94 | $166.20 (-1.04%) | $168.59 | $164.44 | 238.40 K | $2.66 B |
06/06/2025 | $163.86 | $165.57 (1.04%) | $166.93 | $163.70 | 183.80 K | $2.65 B |
06/05/2025 | $160.75 | $164.53 (2.35%) | $165.36 | $158.80 | 225.10 K | $2.63 B |
06/04/2025 | $161.65 | $160.29 (-0.84%) | $163.06 | $159.86 | 201.10 K | $2.56 B |
06/03/2025 | $158.72 | $162.06 (2.1%) | $163.49 | $157.07 | 158.81 K | $2.59 B |
06/02/2025 | $156.98 | $158.37 (0.89%) | $158.78 | $154.62 | 150.20 K | $2.53 B |
05/30/2025 | $157.26 | $156.85 (-0.26%) | $159.12 | $155.31 | 204.02 K | $2.51 B |
05/29/2025 | $160.50 | $158.21 (-1.43%) | $160.70 | $157.28 | 144.26 K | $2.53 B |
05/28/2025 | $161.79 | $159.07 (-1.68%) | $161.79 | $158.16 | 124.20 K | $2.54 B |
05/27/2025 | $160.00 | $160.79 (0.49%) | $162.18 | $157.77 | 185.51 K | $2.57 B |
05/23/2025 | $154.84 | $157.41 (1.66%) | $159.51 | $154.55 | 221.85 K | $2.52 B |
05/22/2025 | $159.70 | $157.07 (-1.65%) | $160.01 | $154.57 | 273.90 K | $2.51 B |
05/21/2025 | $162.06 | $160.81 (-0.77%) | $164.21 | $160.25 | 263.92 K | $2.57 B |
05/20/2025 | $163.83 | $164.05 (0.13%) | $165.27 | $163.64 | 220.03 K | $2.62 B |
05/19/2025 | $162.15 | $163.94 (1.1%) | $164.14 | $160.99 | 214.31 K | $2.62 B |
05/16/2025 | $163.88 | $164.56 (0.41%) | $166.29 | $162.04 | 193.33 K | $2.63 B |
05/15/2025 | $163.10 | $163.51 (0.25%) | $165.38 | $162.55 | 249.90 K | $2.62 B |
05/14/2025 | $165.42 | $164.07 (-0.82%) | $167.26 | $163.32 | 184.33 K | $2.62 B |
05/13/2025 | $161.70 | $164.30 (1.61%) | $165.25 | $161.64 | 230.95 K | $2.63 B |
05/12/2025 | $164.61 | $159.79 (-2.93%) | $165.00 | $155.44 | 214.70 K | $2.56 B |
05/09/2025 | $156.00 | $155.62 (-0.24%) | $156.56 | $152.93 | 194.20 K | $2.49 B |
05/08/2025 | $157.89 | $155.05 (-1.8%) | $158.28 | $154.72 | 169.20 K | $2.48 B |
05/07/2025 | $152.93 | $155.28 (1.54%) | $156.49 | $152.10 | 228.92 K | $2.48 B |
05/06/2025 | $153.80 | $152.90 (-0.59%) | $155.95 | $151.34 | 214.40 K | $2.45 B |
05/05/2025 | $154.00 | $152.90 (-0.71%) | $156.00 | $151.83 | 265.50 K | $2.45 B |
05/02/2025 | $148.80 | $154.57 (3.88%) | $156.42 | $147.22 | 497.96 K | $2.47 B |
05/01/2025 | $139.70 | $147.10 (5.3%) | $147.86 | $131.96 | 655.76 K | $2.35 B |
04/30/2025 | $121.58 | $122.32 (0.61%) | $122.78 | $117.18 | 241.08 K | $1.96 B |
04/29/2025 | $121.16 | $125.63 (3.69%) | $126.05 | $121.11 | 292.44 K | $2.01 B |
04/28/2025 | $123.09 | $122.95 (-0.11%) | $125.42 | $121.10 | 167.13 K | $1.97 B |
04/25/2025 | $119.30 | $123.43 (3.46%) | $123.92 | $117.31 | 145.62 K | $1.99 B |
04/24/2025 | $116.91 | $120.66 (3.21%) | $121.34 | $116.91 | 126.80 K | $1.95 B |
04/23/2025 | $117.77 | $116.52 (-1.06%) | $121.36 | $115.46 | 138.50 K | $1.88 B |
04/22/2025 | $111.52 | $113.28 (1.58%) | $113.84 | $108.87 | 127.46 K | $1.83 B |
04/21/2025 | $113.74 | $109.63 (-3.61%) | $113.74 | $106.52 | 180.74 K | $1.77 B |