-
5 DAY PERFORMANCE
+0.42% -
1 MONTH PERFORMANCE
+1.34% -
3 MONTH PERFORMANCE
-23.14% -
6 MONTH PERFORMANCE
-41.81% -
YEAR-TO-DATE PERFORMANCE
-29.37% -
1 YEAR PERFORMANCE
-24.20%
MYR Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $101.92 | $102.22 (0.29%) | $103.66 | $101.12 | 156,020 | $1.71 B |
| 09/27/2024 | $102.71 | $102.75 (0.04%) | $105.17 | $101.97 | 144,429 | $1.72 B |
| 09/26/2024 | $100.10 | $101.72 (1.62%) | $102.21 | $100.03 | 143,736 | $1.70 B |
| 09/25/2024 | $98.47 | $98.55 (0.08%) | $100.74 | $98.47 | 167,611 | $1.65 B |
| 09/24/2024 | $100.42 | $98.75 (-1.66%) | $101.35 | $98.52 | 116,704 | $1.65 B |
| 09/23/2024 | $102.05 | $99.85 (-2.16%) | $102.86 | $99.67 | 223,300 | $1.67 B |
| 09/20/2024 | $101.99 | $101.66 (-0.32%) | $102.63 | $99.76 | 447,301 | $1.70 B |
| 09/19/2024 | $101.38 | $102.51 (1.11%) | $102.97 | $100.14 | 139,046 | $1.72 B |
| 09/18/2024 | $99.79 | $97.88 (-1.91%) | $101.28 | $96.87 | 157,613 | $1.64 B |
| 09/17/2024 | $100.11 | $100.69 (0.58%) | $102.41 | $99.49 | 192,800 | $1.69 B |
| 09/16/2024 | $98.14 | $98.96 (0.84%) | $99.62 | $96.77 | 148,456 | $1.66 B |
| 09/13/2024 | $95.73 | $98.19 (2.57%) | $98.44 | $95.42 | 145,008 | $1.65 B |
| 09/12/2024 | $95.50 | $94.53 (-1.02%) | $96.92 | $93.93 | 199,300 | $1.58 B |
| 09/11/2024 | $89.93 | $94.04 (4.57%) | $94.28 | $88.41 | 273,542 | $1.58 B |
| 09/10/2024 | $89.70 | $89.93 (0.26%) | $90.61 | $88.36 | 224,200 | $1.51 B |
| 09/09/2024 | $89.00 | $89.57 (0.64%) | $89.99 | $86.60 | 398,100 | $1.50 B |
| 09/06/2024 | $90.33 | $88.59 (-1.93%) | $91.57 | $88.50 | 181,416 | $1.48 B |
| 09/05/2024 | $91.49 | $90.52 (-1.06%) | $91.85 | $90.09 | 186,800 | $1.52 B |
| 09/04/2024 | $93.24 | $91.49 (-1.88%) | $94.17 | $91.43 | 156,100 | $1.53 B |
| 09/03/2024 | $99.92 | $94.19 (-5.73%) | $100.77 | $94.00 | 200,400 | $1.58 B |
| 08/30/2024 | $101.47 | $100.80 (-0.66%) | $102.37 | $99.89 | 158,625 | $1.69 B |
| 08/29/2024 | $101.16 | $100.01 (-1.14%) | $102.64 | $99.66 | 253,143 | $1.68 B |
| 08/28/2024 | $99.00 | $99.73 (0.74%) | $100.90 | $97.37 | 266,500 | $1.67 B |
| 08/27/2024 | $103.13 | $99.19 (-3.82%) | $103.13 | $98.84 | 152,500 | $1.66 B |
| 08/26/2024 | $103.57 | $103.52 (-0.05%) | $103.96 | $102.36 | 151,700 | $1.73 B |
| 08/23/2024 | $103.27 | $102.80 (-0.46%) | $104.75 | $102.01 | 193,919 | $1.72 B |
| 08/22/2024 | $103.04 | $102.40 (-0.62%) | $103.12 | $101.47 | 122,949 | $1.72 B |
| 08/21/2024 | $104.53 | $102.99 (-1.47%) | $105.80 | $102.79 | 165,113 | $1.73 B |
| 08/20/2024 | $106.83 | $104.04 (-2.61%) | $106.83 | $102.77 | 182,300 | $1.74 B |
| 08/19/2024 | $101.69 | $107.12 (5.34%) | $107.15 | $101.69 | 197,846 | $1.79 B |
| 08/16/2024 | $101.75 | $101.60 (-0.15%) | $103.45 | $101.43 | 150,227 | $1.70 B |
| 08/15/2024 | $102.53 | $102.36 (-0.17%) | $104.22 | $101.35 | 322,525 | $1.72 B |
| 08/14/2024 | $102.21 | $99.99 (-2.17%) | $102.21 | $99.60 | 187,725 | $1.68 B |
| 08/13/2024 | $101.34 | $99.18 (-2.13%) | $101.39 | $98.27 | 132,731 | $1.66 B |
| 08/12/2024 | $100.10 | $99.70 (-0.4%) | $100.64 | $98.34 | 202,139 | $1.67 B |
| 08/09/2024 | $103.41 | $100.18 (-3.12%) | $104.88 | $99.13 | 211,100 | $1.68 B |
| 08/08/2024 | $101.68 | $103.68 (1.97%) | $106.62 | $100.03 | 270,146 | $1.74 B |
| 08/07/2024 | $101.16 | $99.58 (-1.56%) | $101.16 | $98.22 | 287,514 | $1.67 B |
| 08/06/2024 | $96.34 | $98.90 (2.66%) | $100.05 | $95.22 | 613,825 | $1.66 B |
| 08/05/2024 | $97.95 | $96.06 (-1.93%) | $98.91 | $92.48 | 501,126 | $1.61 B |
| 08/02/2024 | $104.33 | $99.50 (-4.63%) | $105.00 | $97.78 | 497,449 | $1.67 B |
| 08/01/2024 | $125.80 | $109.00 (-13.35%) | $130.26 | $106.02 | 1.49 M | $1.83 B |
| 07/31/2024 | $140.08 | $140.48 (0.29%) | $145.22 | $137.79 | 944,600 | $2.35 B |
| 07/30/2024 | $143.86 | $139.00 (-3.38%) | $144.85 | $138.87 | 511,415 | $2.33 B |
| 07/29/2024 | $149.26 | $143.50 (-3.86%) | $150.11 | $143.49 | 170,204 | $2.40 B |
| 07/26/2024 | $145.88 | $150.09 (2.89%) | $150.61 | $145.88 | 112,500 | $2.51 B |
| 07/25/2024 | $142.30 | $143.15 (0.6%) | $144.68 | $139.76 | 207,520 | $2.39 B |
| 07/24/2024 | $146.50 | $141.21 (-3.61%) | $148.06 | $141.02 | 163,000 | $2.36 B |
| 07/23/2024 | $144.79 | $146.87 (1.44%) | $149.32 | $144.31 | 146,000 | $2.45 B |
| 07/22/2024 | $142.50 | $145.77 (2.29%) | $146.22 | $142.50 | 89,655 | $2.44 B |
| 07/19/2024 | $143.06 | $141.86 (-0.84%) | $143.72 | $141.18 | 120,233 | $2.37 B |
| 07/18/2024 | $141.07 | $142.48 (1%) | $147.13 | $140.99 | 177,794 | $2.38 B |
| 07/17/2024 | $146.75 | $140.81 (-4.05%) | $149.71 | $140.19 | 141,740 | $2.35 B |
| 07/16/2024 | $147.75 | $147.85 (0.07%) | $149.72 | $145.92 | 172,050 | $2.47 B |
| 07/15/2024 | $146.56 | $146.13 (-0.29%) | $148.82 | $145.39 | 93,913 | $2.44 B |
| 07/12/2024 | $145.14 | $145.96 (0.56%) | $148.17 | $145.06 | 117,943 | $2.44 B |
| 07/11/2024 | $139.34 | $142.80 (2.48%) | $144.20 | $137.72 | 201,975 | $2.39 B |
| 07/10/2024 | $133.34 | $136.35 (2.26%) | $136.50 | $133.30 | 238,582 | $2.28 B |
| 07/09/2024 | $133.69 | $132.60 (-0.82%) | $134.00 | $132.50 | 183,822 | $2.22 B |
| 07/08/2024 | $134.11 | $133.82 (-0.22%) | $135.94 | $133.82 | 192,331 | $2.24 B |
| 07/05/2024 | $135.30 | $132.58 (-2.01%) | $135.30 | $132.25 | 123,182 | $2.22 B |
| 07/03/2024 | $132.82 | $135.43 (1.97%) | $135.69 | $132.31 | 152,448 | $2.26 B |
| 07/02/2024 | $133.26 | $132.55 (-0.53%) | $134.43 | $132.45 | 143,302 | $2.22 B |
| 07/01/2024 | $135.70 | $132.90 (-2.06%) | $136.28 | $131.76 | 181,832 | $2.22 B |