MYR Group, Inc. - Common Stock (MYRG)
144.51
+3.42 (2.42%)
MYR Group Inc. is a leading provider of electrical contracting services specializing in transmission and distribution, as well as renewable energy infrastructure projects
The company focuses on the design, construction, and maintenance of electrical systems for utilities, commercial, and industrial clients. With a commitment to safety, quality, and innovation, MYR Group plays a pivotal role in enhancing the reliability and efficiency of the electrical grid while supporting the transition to sustainable energy solutions through the installation of renewable energy systems.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 140.84 | 141.72 | 139.08 | 141.09 | 95,374 | 141.09 |
| 2/03/2025 | 137.10 | 141.58 | 135.09 | 141.44 | 196,624 | 141.44 |
| 1/31/2025 | 144.18 | 146.13 | 140.04 | 141.57 | 166,707 | 141.57 |
| 1/30/2025 | 143.71 | 146.57 | 143.59 | 144.18 | 103,079 | 144.18 |
| 1/29/2025 | 139.53 | 143.48 | 139.53 | 141.53 | 114,796 | 141.53 |
| 1/28/2025 | 139.10 | 141.53 | 137.47 | 139.32 | 150,364 | 139.32 |
| 1/27/2025 | 153.80 | 153.80 | 136.25 | 137.39 | 226,155 | 137.39 |
| 1/24/2025 | 154.41 | 158.44 | 154.03 | 156.75 | 152,976 | 156.75 |
| 1/23/2025 | 155.86 | 157.36 | 151.69 | 154.82 | 193,318 | 154.82 |
| 1/22/2025 | 155.25 | 159.65 | 155.25 | 157.33 | 142,262 | 157.33 |
| 1/21/2025 | 149.70 | 156.50 | 149.70 | 154.47 | 158,473 | 154.47 |
| 1/17/2025 | 148.72 | 148.97 | 145.79 | 147.72 | 122,841 | 147.72 |
| 1/16/2025 | 146.29 | 149.60 | 145.41 | 147.87 | 141,642 | 147.87 |
| 1/15/2025 | 146.98 | 148.53 | 145.28 | 146.03 | 152,916 | 146.03 |
| 1/14/2025 | 141.62 | 145.08 | 139.05 | 142.58 | 437,963 | 142.58 |
| 1/13/2025 | 140.51 | 143.53 | 138.29 | 139.66 | 433,803 | 139.66 |
| 1/10/2025 | 145.01 | 145.01 | 141.18 | 142.96 | 139,564 | 142.96 |
| 1/08/2025 | 141.87 | 145.97 | 140.70 | 145.59 | 212,541 | 145.59 |
| 1/07/2025 | 149.90 | 152.00 | 142.72 | 143.63 | 349,927 | 143.63 |
| 1/06/2025 | 154.16 | 155.53 | 148.98 | 149.21 | 154,659 | 149.21 |
| 1/03/2025 | 148.65 | 154.45 | 148.62 | 153.41 | 198,427 | 153.41 |
| 1/02/2025 | 149.43 | 150.72 | 146.68 | 147.88 | 130,840 | 147.88 |
| 12/31/2024 | 148.91 | 0.00 | 148.91 | 148.77 | 0 | 148.77 |
| 12/30/2024 | 149.12 | 150.45 | 145.97 | 148.91 | 113,957 | 148.91 |
| 12/27/2024 | 152.68 | 152.68 | 148.97 | 150.07 | 194,783 | 150.07 |
| 12/26/2024 | 151.00 | 153.82 | 151.00 | 153.31 | 103,794 | 153.31 |
| 12/24/2024 | 150.82 | 153.33 | 150.60 | 152.30 | 84,250 | 152.30 |
| 12/23/2024 | 152.79 | 153.36 | 149.25 | 149.91 | 165,753 | 149.91 |
| 12/20/2024 | 151.55 | 155.34 | 150.98 | 153.30 | 634,220 | 153.30 |
| 12/19/2024 | 156.53 | 158.94 | 153.63 | 153.80 | 82,359 | 153.80 |
| 12/18/2024 | 164.24 | 165.08 | 153.34 | 153.98 | 146,851 | 153.98 |
| 12/17/2024 | 165.02 | 165.34 | 161.67 | 163.42 | 123,861 | 163.42 |
| 12/16/2024 | 165.56 | 168.34 | 164.99 | 166.68 | 87,326 | 166.68 |
| 12/13/2024 | 165.94 | 166.69 | 162.00 | 165.59 | 116,881 | 165.59 |
| 12/12/2024 | 168.03 | 168.88 | 165.99 | 167.37 | 155,173 | 167.37 |
| 12/11/2024 | 161.59 | 168.57 | 159.26 | 168.18 | 165,866 | 168.18 |
| 12/10/2024 | 164.32 | 165.38 | 158.39 | 158.90 | 137,235 | 158.90 |
| 12/09/2024 | 166.56 | 166.59 | 157.95 | 162.68 | 155,582 | 162.68 |
| 12/06/2024 | 167.66 | 168.88 | 161.46 | 166.31 | 186,821 | 166.31 |
| 12/05/2024 | 163.22 | 167.32 | 161.20 | 166.56 | 194,748 | 166.56 |
| 12/04/2024 | 160.05 | 164.42 | 159.16 | 164.02 | 189,147 | 164.02 |
| 12/03/2024 | 158.00 | 160.41 | 156.25 | 160.16 | 99,415 | 160.16 |
| 12/02/2024 | 158.09 | 158.93 | 154.79 | 158.07 | 229,696 | 158.07 |
| 11/29/2024 | 158.46 | 159.06 | 156.13 | 157.90 | 70,435 | 157.90 |
| 11/27/2024 | 159.70 | 162.46 | 156.44 | 157.77 | 129,868 | 157.77 |
| 11/26/2024 | 158.04 | 159.44 | 154.30 | 158.77 | 235,077 | 158.77 |
| 11/25/2024 | 154.01 | 161.93 | 154.00 | 159.67 | 372,999 | 159.67 |
| 11/22/2024 | 148.15 | 151.53 | 147.11 | 151.05 | 137,186 | 151.05 |
| 11/21/2024 | 145.00 | 150.10 | 145.00 | 147.86 | 140,505 | 147.86 |
| 11/20/2024 | 145.03 | 145.67 | 141.76 | 145.46 | 152,703 | 145.46 |
| 11/19/2024 | 137.97 | 146.23 | 137.97 | 145.55 | 264,336 | 145.55 |
| 11/18/2024 | 147.20 | 148.61 | 140.33 | 140.95 | 209,326 | 140.95 |
| 11/15/2024 | 151.12 | 151.81 | 144.59 | 146.81 | 204,884 | 146.81 |
| 11/14/2024 | 148.04 | 150.76 | 147.15 | 150.34 | 206,650 | 150.34 |
| 11/13/2024 | 149.41 | 152.23 | 148.18 | 148.57 | 198,311 | 148.57 |
| 11/12/2024 | 149.82 | 152.13 | 146.26 | 148.30 | 188,518 | 148.30 |
| 11/11/2024 | 150.00 | 151.54 | 147.69 | 150.78 | 188,398 | 150.78 |
| 11/08/2024 | 144.77 | 149.41 | 144.77 | 148.66 | 186,143 | 148.66 |
| 11/07/2024 | 149.05 | 150.13 | 144.97 | 145.23 | 291,762 | 145.23 |
| 11/06/2024 | 147.50 | 151.50 | 137.90 | 149.75 | 588,811 | 149.75 |
| 11/05/2024 | 133.44 | 141.44 | 133.20 | 138.28 | 305,164 | 138.28 |