MYR Group Inc.MYRGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $247.02 | $258.10 | $245.28 | $257.41 | 269,297 |
| 1/30/2026 | $251.13 | $258.02 | $241.95 | $250.04 | 282,200 |
| 1/29/2026 | $254.42 | $258.08 | $248.02 | $254.66 | 225,500 |
| 1/28/2026 | $255.74 | $257.51 | $247.38 | $251.55 | 157,678 |
| 1/27/2026 | $251.87 | $258.23 | $250.69 | $253.08 | 122,231 |
| 1/26/2026 | $246.09 | $251.43 | $244.55 | $250.66 | 182,300 |
| 1/23/2026 | $252.88 | $253.19 | $242.28 | $244.60 | 193,270 |
| 1/22/2026 | $260.00 | $263.48 | $244.01 | $250.07 | 167,417 |
| 1/21/2026 | $250.99 | $257.72 | $244.29 | $256.95 | 300,824 |
| 1/20/2026 | $244.12 | $252.52 | $244.12 | $247.17 | 239,003 |
| 1/16/2026 | $246.25 | $252.53 | $243.34 | $250.37 | 271,016 |
| 1/15/2026 | $233.10 | $247.00 | $233.10 | $244.19 | 253,501 |
| 1/14/2026 | $233.56 | $233.56 | $221.38 | $229.50 | 201,362 |
| 1/13/2026 | $227.95 | $238.36 | $227.25 | $233.69 | 223,600 |
| 1/12/2026 | $223.85 | $227.28 | $220.00 | $225.99 | 200,034 |
| 1/9/2026 | $221.92 | $227.08 | $221.79 | $222.39 | 138,300 |
| 1/8/2026 | $236.07 | $236.76 | $215.40 | $221.80 | 193,737 |
| 1/7/2026 | $236.64 | $236.64 | $230.71 | $235.84 | 141,741 |
| 1/6/2026 | $231.57 | $236.02 | $220.76 | $235.44 | 285,900 |
| 1/5/2026 | $227.99 | $236.83 | $227.99 | $232.56 | 204,000 |
| 1/2/2026 | $220.84 | $226.86 | $219.96 | $226.72 | 101,629 |
| 12/31/2025 | $219.16 | $220.50 | $217.71 | $218.50 | 189,300 |
| 12/30/2025 | $222.10 | $231.00 | $218.58 | $219.16 | 163,709 |
| 12/29/2025 | $223.66 | $226.58 | $220.82 | $222.47 | 170,500 |
| 12/26/2025 | $226.76 | $227.11 | $224.06 | $225.05 | 133,425 |
| 12/24/2025 | $227.79 | $227.79 | $224.44 | $226.92 | 117,400 |
| 12/23/2025 | $227.52 | $229.49 | $223.29 | $227.31 | 195,600 |
| 12/22/2025 | $221.52 | $227.99 | $221.20 | $227.52 | 189,518 |
| 12/19/2025 | $216.08 | $223.82 | $216.08 | $221.15 | 402,831 |
| 12/18/2025 | $217.29 | $219.35 | $213.41 | $216.64 | 215,306 |
| 12/17/2025 | $220.89 | $226.24 | $210.50 | $212.15 | 290,026 |
| 12/16/2025 | $222.55 | $224.03 | $215.69 | $218.18 | 339,627 |
| 12/15/2025 | $221.83 | $223.26 | $217.71 | $220.51 | 268,000 |
| 12/12/2025 | $227.29 | $227.29 | $209.38 | $218.40 | 340,941 |
| 12/11/2025 | $226.50 | $230.12 | $222.50 | $226.32 | 254,506 |
| 12/10/2025 | $225.99 | $228.65 | $222.00 | $226.50 | 412,184 |
| 12/9/2025 | $232.01 | $236.00 | $225.47 | $226.29 | 232,702 |
| 12/8/2025 | $229.35 | $236.63 | $229.00 | $233.11 | 202,800 |
| 12/5/2025 | $231.84 | $231.84 | $223.07 | $228.54 | 218,100 |
| 12/4/2025 | $218.68 | $232.00 | $215.05 | $230.23 | 262,354 |
| 12/3/2025 | $217.56 | $222.24 | $211.00 | $219.79 | 187,900 |
| 12/2/2025 | $216.62 | $220.68 | $213.07 | $217.56 | 360,500 |
| 12/1/2025 | $219.34 | $221.76 | $213.61 | $217.15 | 274,804 |
| 11/28/2025 | $224.50 | $224.77 | $221.06 | $224.32 | 118,400 |
| 11/26/2025 | $217.88 | $225.99 | $216.38 | $221.65 | 248,147 |
| 11/25/2025 | $212.44 | $216.86 | $207.92 | $216.34 | 238,204 |
| 11/24/2025 | $204.29 | $213.53 | $204.29 | $211.99 | 198,400 |
| 11/21/2025 | $203.68 | $208.05 | $199.31 | $203.61 | 417,500 |
| 11/20/2025 | $222.93 | $226.65 | $203.19 | $204.45 | 330,000 |
| 11/19/2025 | $222.66 | $229.12 | $215.81 | $216.41 | 318,800 |
| 11/18/2025 | $218.63 | $225.80 | $215.54 | $221.72 | 256,210 |
| 11/17/2025 | $227.31 | $231.90 | $218.26 | $220.22 | 171,101 |
| 11/14/2025 | $219.74 | $230.43 | $215.41 | $229.44 | 235,400 |
| 11/13/2025 | $231.60 | $233.06 | $216.26 | $219.97 | 228,763 |
| 11/12/2025 | $234.58 | $238.52 | $229.48 | $231.16 | 224,118 |
| 11/11/2025 | $228.50 | $236.23 | $228.50 | $233.58 | 113,640 |
| 11/10/2025 | $238.55 | $240.00 | $230.91 | $232.17 | 215,410 |
| 11/7/2025 | $231.44 | $235.28 | $223.00 | $233.48 | 151,413 |
| 11/6/2025 | $234.55 | $238.96 | $229.71 | $233.38 | 208,500 |
| 11/5/2025 | $230.92 | $241.13 | $221.15 | $235.79 | 244,622 |