5 DAY PERFORMANCE
+32.43%
1 MONTH PERFORMANCE
+9.30%
3 MONTH PERFORMANCE
-10.85%
6 MONTH PERFORMANCE
+57.84%
YEAR-TO-DATE PERFORMANCE
+0.30%
1 YEAR PERFORMANCE
-4.56%
MYR Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $116.75 | $113.43 (-2.84%) | $117.64 | $112.30 | 62,298 | |
| 03/11/2025 | $104.00 | $113.86 (9.48%) | $114.61 | $104.00 | 399,558 | $1.84 B |
| 03/10/2025 | $111.06 | $106.08 (-4.48%) | $113.61 | $104.75 | 609,214 | $1.71 B |
| 03/07/2025 | $119.35 | $112.67 (-5.6%) | $121.41 | $112.60 | 565,516 | $1.82 B |
| 03/06/2025 | $122.00 | $119.52 (-2.03%) | $124.31 | $117.60 | 412,208 | $1.93 B |
| 03/05/2025 | $120.90 | $124.20 (2.73%) | $124.42 | $118.20 | 286,500 | $2.00 B |
| 03/04/2025 | $118.56 | $120.71 (1.81%) | $124.47 | $116.01 | 238,900 | $1.95 B |
| 03/03/2025 | $126.77 | $121.19 (-4.4%) | $126.77 | $119.23 | 260,138 | $1.95 B |
| 02/28/2025 | $119.00 | $122.72 (3.13%) | $123.13 | $118.47 | 249,200 | $1.98 B |
| 02/27/2025 | $125.88 | $120.00 (-4.67%) | $128.51 | $116.77 | 345,455 | $1.94 B |
| 02/26/2025 | $123.33 | $125.88 (2.07%) | $126.98 | $122.93 | 251,400 | $2.03 B |
| 02/25/2025 | $118.37 | $121.29 (2.47%) | $123.36 | $116.77 | 235,625 | $1.96 B |
| 02/24/2025 | $122.24 | $118.55 (-3.02%) | $122.24 | $117.22 | 291,828 | $1.91 B |
| 02/21/2025 | $129.62 | $120.50 (-7.04%) | $131.40 | $119.60 | 243,400 | $1.96 B |
| 02/20/2025 | $136.07 | $127.50 (-6.3%) | $137.10 | $127.25 | 212,100 | $2.08 B |
| 02/19/2025 | $131.61 | $135.07 (2.63%) | $135.18 | $130.78 | 238,700 | $2.20 B |
| 02/18/2025 | $133.87 | $131.86 (-1.5%) | $136.00 | $130.40 | 216,244 | $2.15 B |
| 02/14/2025 | $132.59 | $134.00 (1.06%) | $136.02 | $132.51 | 179,600 | $2.18 B |
| 02/13/2025 | $139.51 | $134.11 (-3.87%) | $139.51 | $132.58 | 236,100 | $2.18 B |
| 02/12/2025 | $138.46 | $136.52 (-1.4%) | $139.73 | $135.95 | 185,717 | $2.22 B |
| 02/11/2025 | $145.58 | $141.40 (-2.87%) | $146.16 | $141.40 | 110,300 | $2.30 B |
| 02/10/2025 | $149.46 | $146.85 (-1.75%) | $150.49 | $146.42 | 120,900 | $2.39 B |
| 02/07/2025 | $151.02 | $147.68 (-2.21%) | $152.73 | $146.82 | 132,501 | $2.40 B |
| 02/06/2025 | $141.90 | $149.82 (5.58%) | $149.93 | $141.12 | 151,800 | $2.44 B |
| 02/05/2025 | $142.20 | $141.71 (-0.34%) | $144.95 | $141.59 | 84,201 | $2.31 B |
| 02/04/2025 | $140.84 | $141.09 (0.18%) | $141.72 | $139.08 | 95,420 | $2.30 B |
| 02/03/2025 | $137.10 | $141.44 (3.17%) | $141.58 | $135.09 | 196,624 | $2.30 B |
| 01/31/2025 | $144.18 | $141.57 (-1.81%) | $146.13 | $140.04 | 166,707 | $2.31 B |
| 01/30/2025 | $143.71 | $144.18 (0.33%) | $146.57 | $143.59 | 103,100 | $2.35 B |
| 01/29/2025 | $139.53 | $141.53 (1.43%) | $143.48 | $139.53 | 114,800 | $2.30 B |
| 01/28/2025 | $139.10 | $139.32 (0.16%) | $141.54 | $137.48 | 150,400 | $2.27 B |
| 01/27/2025 | $153.80 | $137.39 (-10.67%) | $153.80 | $136.25 | 226,200 | $2.24 B |
| 01/24/2025 | $154.41 | $156.75 (1.52%) | $158.44 | $154.03 | 153,000 | $2.55 B |
| 01/23/2025 | $155.86 | $154.82 (-0.67%) | $157.36 | $151.69 | 193,321 | $2.52 B |
| 01/22/2025 | $155.25 | $157.33 (1.34%) | $159.65 | $155.25 | 142,300 | $2.56 B |
| 01/21/2025 | $149.70 | $154.47 (3.19%) | $156.51 | $149.70 | 158,500 | $2.52 B |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
