5 DAY PERFORMANCE
-38.95%
1 MONTH PERFORMANCE
-16.35%
3 MONTH PERFORMANCE
-2.42%
6 MONTH PERFORMANCE
+21.52%
YEAR-TO-DATE PERFORMANCE
+22.34%
1 YEAR PERFORMANCE
+62.70%
MYR Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $461.45 | $467.97 (1.41%) | $472.18 | $445.09 | 225.27 K | $7.13 B |
| 05/12/2026 | $454.79 | $455.27 (0.11%) | $458.06 | $444.21 | 274.36 K | $7.07 B |
| 05/11/2026 | $437.86 | $458.42 (4.7%) | $458.88 | $436.02 | 266.30 K | $7.12 B |
| 05/08/2026 | $435.93 | $437.86 (0.44%) | $438.23 | $427.67 | 205.05 K | $6.80 B |
| 05/07/2026 | $455.36 | $427.38 (-6.14%) | $455.36 | $419.04 | 663.61 K | $6.64 B |
| 05/06/2026 | $469.11 | $454.78 (-3.05%) | $475.40 | $439.75 | 519.55 K | $7.07 B |
| 05/05/2026 | $466.40 | $468.54 (0.46%) | $474.54 | $461.27 | 439.53 K | $7.28 B |
| 05/04/2026 | $441.00 | $456.29 (3.47%) | $461.77 | $438.21 | 462.14 K | $7.09 B |
| 05/01/2026 | $410.90 | $433.49 (5.5%) | $433.61 | $407.67 | 281.92 K | $6.74 B |
| 04/30/2026 | $363.68 | $404.81 (11.31%) | $406.43 | $359.85 | 709.96 K | $6.29 B |
| 04/29/2026 | $332.86 | $337.76 (1.47%) | $340.92 | $329.74 | 308.17 K | $5.25 B |
| 04/28/2026 | $345.20 | $330.97 (-4.12%) | $346.59 | $329.95 | 308.00 K | $5.14 B |
| 04/27/2026 | $340.00 | $346.37 (1.87%) | $349.15 | $335.00 | 217.84 K | $5.38 B |
| 04/24/2026 | $340.44 | $339.28 (-0.34%) | $345.00 | $334.42 | 174.61 K | $5.31 B |
| 04/23/2026 | $336.43 | $338.05 (0.48%) | $345.00 | $334.99 | 319.10 K | $5.30 B |
| 04/22/2026 | $338.99 | $333.04 (-1.76%) | $342.12 | $329.95 | 216.70 K | $5.22 B |
| 04/21/2026 | $334.12 | $334.35 (0.07%) | $339.23 | $329.01 | 215.12 K | $5.24 B |
| 04/20/2026 | $327.72 | $332.14 (1.35%) | $333.50 | $325.50 | 157.62 K | $5.20 B |
| 04/17/2026 | $322.01 | $329.33 (2.27%) | $331.28 | $318.92 | 190.64 K | $5.16 B |
| 04/16/2026 | $320.52 | $315.26 (-1.64%) | $321.67 | $313.01 | 256.84 K | $4.94 B |
| 04/15/2026 | $318.83 | $320.43 (0.5%) | $322.15 | $315.75 | 225.00 K | $5.02 B |
| 04/14/2026 | $321.53 | $322.07 (0.17%) | $323.82 | $315.86 | 264.45 K | $5.05 B |
| 04/13/2026 | $317.10 | $319.54 (0.77%) | $320.83 | $315.74 | 243.67 K | $5.01 B |
| 04/10/2026 | $315.79 | $318.26 (0.78%) | $321.68 | $310.17 | 267.73 K | $4.99 B |
| 04/09/2026 | $301.11 | $315.03 (4.62%) | $319.63 | $301.04 | 346.43 K | $4.94 B |
| 04/08/2026 | $307.14 | $300.43 (-2.18%) | $310.21 | $298.48 | 378.24 K | $4.71 B |
| 04/07/2026 | $287.66 | $288.85 (0.41%) | $293.59 | $282.22 | 258.39 K | $4.52 B |
| 04/06/2026 | $285.70 | $288.06 (0.83%) | $289.85 | $276.12 | 292.63 K | $4.51 B |
| 04/02/2026 | $282.07 | $285.68 (1.28%) | $292.79 | $281.00 | 291.30 K | $4.48 B |
| 04/01/2026 | $285.23 | $289.31 (1.43%) | $296.94 | $284.00 | 295.50 K | $4.53 B |
| 03/31/2026 | $267.98 | $282.32 (5.35%) | $283.64 | $266.52 | 455.73 K | $4.42 B |
| 03/30/2026 | $275.60 | $267.10 (-3.08%) | $275.60 | $258.20 | 465.93 K | $4.18 B |
| 03/27/2026 | $269.34 | $273.47 (1.53%) | $276.19 | $262.42 | 265.50 K | $4.28 B |
| 03/26/2026 | $282.18 | $269.06 (-4.65%) | $282.18 | $268.26 | 160.20 K | $4.21 B |
| 03/25/2026 | $286.25 | $285.18 (-0.37%) | $288.56 | $280.97 | 206.40 K | $4.47 B |
| 03/24/2026 | $271.21 | $284.15 (4.77%) | $284.65 | $268.43 | 246.90 K | $4.45 B |
| 03/23/2026 | $267.07 | $274.39 (2.74%) | $276.83 | $266.16 | 184.80 K | $4.30 B |
| 03/20/2026 | $273.84 | $259.68 (-5.17%) | $275.00 | $257.25 | 373.50 K | $4.07 B |
| 03/19/2026 | $262.97 | $273.66 (4.07%) | $279.02 | $259.64 | 289.92 K | $4.29 B |
| 03/18/2026 | $267.51 | $266.69 (-0.31%) | $270.14 | $264.20 | 215.40 K | $4.18 B |
| 03/17/2026 | $267.43 | $265.37 (-0.77%) | $269.08 | $260.22 | 358.82 K | $4.16 B |
| 03/16/2026 | $266.31 | $267.43 (0.42%) | $268.55 | $261.60 | 144.07 K | $4.19 B |
| 03/13/2026 | $260.83 | $261.13 (0.12%) | $267.42 | $257.12 | 210.13 K | $4.09 B |
| 03/12/2026 | $264.71 | $257.70 (-2.65%) | $266.14 | $255.41 | 376.30 K | $4.04 B |
| 03/11/2026 | $265.91 | $268.97 (1.15%) | $270.50 | $259.76 | 238.18 K | $4.21 B |
| 03/10/2026 | $267.81 | $267.90 (0.03%) | $274.27 | $264.51 | 353.52 K | $4.20 B |
| 03/09/2026 | $256.29 | $267.31 (4.3%) | $267.99 | $251.63 | 351.60 K | $4.19 B |
| 03/06/2026 | $260.09 | $260.90 (0.31%) | $264.55 | $254.31 | 306.44 K | $4.09 B |
| 03/05/2026 | $270.18 | $268.50 (-0.62%) | $270.62 | $258.93 | 344.60 K | $4.21 B |
| 03/04/2026 | $271.62 | $274.62 (1.1%) | $278.09 | $266.52 | 299.30 K | $4.30 B |
| 03/03/2026 | $270.45 | $269.72 (-0.27%) | $275.96 | $259.00 | 334.41 K | $4.23 B |
| 03/02/2026 | $267.99 | $273.54 (2.07%) | $273.73 | $263.50 | 350.60 K | $4.29 B |
| 02/27/2026 | $268.54 | $269.96 (0.53%) | $272.69 | $263.10 | 325.20 K | $4.23 B |
| 02/26/2026 | $290.87 | $272.47 (-6.33%) | $290.87 | $261.00 | 635.30 K | $4.27 B |
| 02/25/2026 | $282.33 | $274.01 (-2.95%) | $282.33 | $270.18 | 382.10 K | $4.29 B |
| 02/24/2026 | $271.87 | $279.00 (2.62%) | $282.21 | $263.99 | 264.23 K | $4.37 B |
| 02/23/2026 | $276.92 | $274.47 (-0.88%) | $280.99 | $268.44 | 233.91 K | $4.30 B |
| 02/20/2026 | $272.14 | $281.01 (3.26%) | $284.98 | $271.90 | 208.75 K | $4.36 B |
| 02/19/2026 | $260.38 | $271.01 (4.08%) | $271.01 | $256.95 | 316.84 K | $4.21 B |
| 02/18/2026 | $270.56 | $260.90 (-3.57%) | $274.18 | $259.00 | 231.00 K | $4.05 B |
| 02/17/2026 | $273.06 | $270.32 (-1%) | $275.49 | $268.02 | 159.75 K | $4.20 B |
| 02/13/2026 | $268.00 | $273.95 (2.22%) | $280.28 | $263.04 | 262.63 K | $4.25 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.
