-
5 DAY PERFORMANCE
-0.88% -
1 MONTH PERFORMANCE
+17.66% -
3 MONTH PERFORMANCE
+41.30% -
6 MONTH PERFORMANCE
-7.81% -
YEAR-TO-DATE PERFORMANCE
+0.62% -
1 YEAR PERFORMANCE
+19.39%
MYR Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/18/2024 | $124.48 | $123.75 (-0.59%) | $124.48 | $122.35 | 146,100 | $2.07 B |
| 10/17/2024 | $124.40 | $124.29 (-0.09%) | $124.65 | $121.65 | 186,600 | $2.08 B |
| 10/16/2024 | $120.18 | $123.43 (2.7%) | $124.91 | $120.00 | 233,945 | $2.07 B |
| 10/15/2024 | $118.77 | $119.30 (0.45%) | $120.86 | $117.93 | 311,300 | $2.00 B |
| 10/14/2024 | $118.16 | $119.02 (0.73%) | $119.43 | $116.75 | 302,945 | $1.99 B |
| 10/11/2024 | $116.51 | $118.28 (1.52%) | $118.89 | $115.55 | 185,114 | $1.98 B |
| 10/10/2024 | $117.19 | $117.16 (-0.03%) | $118.71 | $113.27 | 353,400 | $1.96 B |
| 10/09/2024 | $111.02 | $117.24 (5.6%) | $117.52 | $110.89 | 442,810 | $1.96 B |
| 10/08/2024 | $107.07 | $110.66 (3.35%) | $111.82 | $106.40 | 297,000 | $1.85 B |
| 10/07/2024 | $103.55 | $107.49 (3.8%) | $107.62 | $102.64 | 125,400 | $1.80 B |
| 10/04/2024 | $105.02 | $104.23 (-0.75%) | $105.13 | $102.01 | 183,330 | $1.75 B |
| 10/03/2024 | $103.04 | $102.99 (-0.05%) | $104.85 | $102.21 | 158,000 | $1.73 B |
| 10/02/2024 | $101.83 | $103.98 (2.11%) | $104.41 | $101.59 | 153,400 | $1.74 B |
| 10/01/2024 | $101.52 | $102.56 (1.02%) | $102.62 | $99.47 | 147,333 | $1.72 B |
| 09/30/2024 | $101.92 | $102.23 (0.3%) | $103.66 | $101.12 | 160,000 | $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 |