5 DAY PERFORMANCE
+1.12%
1 MONTH PERFORMANCE
-3.68%
3 MONTH PERFORMANCE
+19.32%
6 MONTH PERFORMANCE
+4.09%
YEAR-TO-DATE PERFORMANCE
-0.75%
1 YEAR PERFORMANCE
+4.69%
MYR Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $148.72 | $147.72 (-0.67%) | $148.97 | $145.79 | 122,841 | $2.41 B |
| 01/16/2025 | $146.29 | $147.87 (1.08%) | $149.60 | $145.41 | 141,642 | $2.41 B |
| 01/15/2025 | $146.98 | $146.03 (-0.65%) | $148.53 | $145.28 | 144,319 | $2.38 B |
| 01/14/2025 | $141.62 | $142.58 (0.68%) | $145.08 | $139.05 | 438,000 | $2.32 B |
| 01/13/2025 | $140.51 | $139.66 (-0.6%) | $143.53 | $138.29 | 433,804 | $2.27 B |
| 01/10/2025 | $145.01 | $142.96 (-1.41%) | $145.01 | $141.18 | 139,600 | $2.33 B |
| 01/08/2025 | $141.87 | $145.59 (2.62%) | $145.97 | $140.70 | 212,541 | $2.37 B |
| 01/07/2025 | $149.90 | $143.63 (-4.18%) | $152.00 | $142.72 | 349,927 | $2.34 B |
| 01/06/2025 | $154.16 | $149.21 (-3.21%) | $155.53 | $148.98 | 154,700 | $2.43 B |
| 01/03/2025 | $148.65 | $153.41 (3.2%) | $154.45 | $148.62 | 198,427 | $2.50 B |
| 01/02/2025 | $149.43 | $147.88 (-1.04%) | $150.73 | $146.68 | 130,840 | $2.41 B |
| 12/31/2024 | $150.15 | $148.77 (-0.92%) | $151.44 | $147.69 | 187,100 | $2.42 B |
| 12/30/2024 | $149.12 | $148.91 (-0.14%) | $150.45 | $145.97 | 114,000 | $2.42 B |
| 12/27/2024 | $152.68 | $150.07 (-1.71%) | $152.68 | $148.97 | 194,800 | $2.44 B |
| 12/26/2024 | $151.00 | $153.31 (1.53%) | $153.82 | $151.00 | 103,800 | $2.50 B |
| 12/24/2024 | $150.82 | $152.30 (0.98%) | $153.33 | $150.60 | 77,600 | $2.48 B |
| 12/23/2024 | $152.79 | $149.91 (-1.88%) | $153.36 | $149.26 | 165,800 | $2.44 B |
| 12/20/2024 | $151.55 | $153.30 (1.15%) | $155.34 | $150.98 | 634,220 | $2.50 B |
| 12/19/2024 | $156.53 | $154.51 (-1.29%) | $158.94 | $153.35 | 124,401 | $2.52 B |
| 12/18/2024 | $164.24 | $153.98 (-6.25%) | $165.08 | $153.34 | 146,900 | $2.51 B |
| 12/17/2024 | $165.02 | $163.42 (-0.97%) | $165.34 | $161.67 | 123,871 | $2.66 B |
| 12/16/2024 | $165.56 | $166.68 (0.68%) | $168.34 | $164.99 | 87,326 | $2.71 B |
| 12/13/2024 | $165.94 | $165.59 (-0.21%) | $166.69 | $162.00 | 116,900 | $2.70 B |
| 12/12/2024 | $168.03 | $167.37 (-0.39%) | $168.88 | $165.99 | 155,200 | $2.73 B |
| 12/11/2024 | $161.59 | $168.18 (4.08%) | $168.58 | $159.26 | 165,900 | $2.74 B |
| 12/10/2024 | $164.32 | $158.90 (-3.3%) | $165.38 | $158.39 | 137,237 | $2.59 B |
| 12/09/2024 | $166.56 | $162.68 (-2.33%) | $166.59 | $157.95 | 155,600 | $2.65 B |
| 12/06/2024 | $167.66 | $166.31 (-0.81%) | $168.88 | $161.46 | 186,821 | $2.71 B |
| 12/05/2024 | $163.22 | $166.56 (2.05%) | $167.32 | $161.20 | 194,748 | $2.71 B |
| 12/04/2024 | $160.05 | $164.02 (2.48%) | $164.42 | $159.16 | 189,147 | $2.67 B |
| 12/03/2024 | $158.00 | $160.16 (1.37%) | $160.41 | $156.26 | 99,415 | $2.61 B |
| 12/02/2024 | $158.09 | $158.07 (-0.01%) | $158.93 | $154.79 | 229,700 | $2.57 B |
| 11/29/2024 | $158.46 | $157.90 (-0.35%) | $159.06 | $156.13 | 70,435 | $2.57 B |
| 11/27/2024 | $159.70 | $157.77 (-1.21%) | $162.46 | $156.44 | 129,900 | $2.57 B |
| 11/26/2024 | $158.04 | $158.77 (0.46%) | $159.44 | $154.30 | 235,100 | $2.59 B |
| 11/25/2024 | $154.01 | $159.67 (3.68%) | $161.93 | $154.00 | 373,000 | $2.60 B |
| 11/22/2024 | $148.15 | $151.05 (1.96%) | $151.53 | $147.11 | 137,200 | $2.46 B |
| 11/21/2024 | $145.00 | $147.86 (1.97%) | $150.10 | $145.00 | 140,505 | $2.41 B |
| 11/20/2024 | $145.03 | $145.46 (0.3%) | $145.67 | $141.76 | 152,703 | $2.37 B |
| 11/19/2024 | $137.97 | $145.55 (5.49%) | $146.23 | $137.97 | 264,336 | $2.37 B |
| 11/18/2024 | $147.20 | $140.95 (-4.25%) | $148.61 | $140.33 | 209,326 | $2.30 B |
| 11/15/2024 | $151.12 | $146.81 (-2.85%) | $151.81 | $144.59 | 204,900 | $2.39 B |
| 11/14/2024 | $148.04 | $150.34 (1.55%) | $150.76 | $147.15 | 206,700 | $2.45 B |
| 11/13/2024 | $149.41 | $148.57 (-0.56%) | $152.23 | $148.18 | 198,311 | $2.42 B |
| 11/12/2024 | $149.82 | $148.30 (-1.01%) | $152.13 | $146.26 | 188,518 | $2.41 B |
| 11/11/2024 | $150.00 | $150.78 (0.52%) | $151.54 | $147.69 | 188,400 | $2.46 B |
| 11/08/2024 | $144.77 | $148.66 (2.69%) | $149.41 | $144.77 | 186,143 | $2.42 B |
| 11/07/2024 | $149.05 | $145.23 (-2.56%) | $150.13 | $144.97 | 291,800 | $2.36 B |
| 11/06/2024 | $147.50 | $149.75 (1.53%) | $151.50 | $137.90 | 588,811 | $2.44 B |
| 11/05/2024 | $133.44 | $138.28 (3.63%) | $141.44 | $133.20 | 305,200 | $2.25 B |
| 11/04/2024 | $131.00 | $133.24 (1.71%) | $136.36 | $130.64 | 364,403 | $2.17 B |
| 11/01/2024 | $131.00 | $130.09 (-0.69%) | $133.28 | $127.46 | 503,444 | $2.12 B |
| 10/31/2024 | $120.63 | $131.00 (8.6%) | $135.17 | $117.52 | 794,000 | $2.13 B |
| 10/30/2024 | $116.02 | $115.33 (-0.59%) | $120.32 | $114.95 | 288,300 | $1.88 B |
| 10/29/2024 | $115.76 | $116.46 (0.6%) | $116.74 | $114.94 | 153,313 | $1.90 B |
| 10/28/2024 | $115.94 | $116.76 (0.71%) | $118.48 | $115.94 | 171,143 | $1.90 B |
| 10/25/2024 | $117.23 | $114.36 (-2.45%) | $118.92 | $113.98 | 142,700 | $1.92 B |
| 10/24/2024 | $117.14 | $115.85 (-1.1%) | $118.41 | $115.61 | 144,800 | $1.94 B |
| 10/23/2024 | $118.94 | $116.63 (-1.94%) | $120.00 | $115.58 | 144,830 | $1.95 B |
| 10/22/2024 | $122.24 | $119.30 (-2.41%) | $122.24 | $119.12 | 130,000 | $2.00 B |
| 10/21/2024 | $122.98 | $123.68 (0.57%) | $124.45 | $121.15 | 159,123 | $2.07 B |