Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	435.93	438.23	427.67	437.86	205,017	+10.48(+2.45%)
May 07, 2026	455.36	455.36	419.04	427.38	663,569	-27.40(-6.02%)
May 06, 2026	469.11	475.39	439.75	454.78	519,531	-13.76(-2.94%)
May 05, 2026	466.40	474.54	461.27	468.54	439,518	+12.25(+2.68%)
May 04, 2026	441.00	461.77	438.20	456.29	462,080	+22.80(+5.26%)
May 01, 2026	410.90	433.61	407.67	433.49	281,924	+28.68(+7.08%)
Apr 30, 2026	363.68	406.43	359.85	404.81	709,843	+67.05(+19.85%)
Apr 29, 2026	332.86	340.92	329.74	337.76	308,151	+6.79(+2.05%)
Apr 28, 2026	345.20	346.58	329.95	330.97	307,993	-15.40(-4.45%)
Apr 27, 2026	340.00	349.15	335.00	346.37	217,828	+7.09(+2.09%)
Apr 24, 2026	340.44	345.00	334.42	339.28	174,608	+1.23(+0.36%)
Apr 23, 2026	336.43	345.00	334.99	338.05	319,057	+5.01(+1.50%)
Apr 22, 2026	338.99	342.12	329.94	333.04	216,690	-1.31(-0.39%)
Apr 21, 2026	334.11	339.23	329.01	334.35	215,118	+2.21(+0.67%)
Apr 20, 2026	327.72	333.50	325.50	332.14	157,607	+2.81(+0.85%)
Apr 17, 2026	322.01	331.28	318.92	329.33	190,641	+14.07(+4.46%)
Apr 16, 2026	320.52	321.67	313.01	315.26	255,939	-5.17(-1.61%)
Apr 15, 2026	318.83	322.15	315.75	320.43	224,956	-1.64(-0.51%)
Apr 14, 2026	321.53	323.81	315.86	322.07	264,431	+2.53(+0.79%)
Apr 13, 2026	317.10	320.83	315.74	319.54	243,666	+1.28(+0.40%)
Apr 10, 2026	315.79	321.68	310.17	318.26	267,728	+3.23(+1.03%)
Apr 09, 2026	301.11	319.63	301.04	315.03	346,418	+14.60(+4.86%)
Apr 08, 2026	307.14	310.21	298.48	300.43	378,236	+11.58(+4.01%)
Apr 07, 2026	287.66	293.59	282.22	288.85	258,388	+0.79(+0.27%)
Apr 06, 2026	285.70	289.85	276.12	288.06	292,616	+2.38(+0.83%)
Apr 02, 2026	282.07	292.79	281.00	285.68	291,263	-3.63(-1.25%)
Apr 01, 2026	285.23	296.94	284.00	289.31	295,504	+6.99(+2.48%)
Mar 31, 2026	267.98	283.64	266.52	282.32	455,721	+15.22(+5.70%)
Mar 30, 2026	275.60	275.60	258.19	267.10	465,711	-6.37(-2.33%)
Mar 27, 2026	269.34	276.19	262.42	273.47	265,460	+4.41(+1.64%)
Mar 26, 2026	282.18	282.18	268.25	269.06	160,172	-16.12(-5.65%)
Mar 25, 2026	286.25	288.56	280.97	285.18	206,353	+1.03(+0.36%)
Mar 24, 2026	271.21	284.65	268.43	284.15	246,904	+9.76(+3.56%)
Mar 23, 2026	267.07	276.83	266.16	274.39	184,764	+14.71(+5.66%)
Mar 20, 2026	273.84	275.00	257.25	259.68	373,532	-13.98(-5.11%)
Mar 19, 2026	262.97	279.01	259.64	273.66	289,917	+6.97(+2.61%)
Mar 18, 2026	267.51	270.14	264.20	266.69	215,351	+1.32(+0.50%)
Mar 17, 2026	267.43	269.08	260.22	265.37	358,818	-2.06(-0.77%)
Mar 16, 2026	266.31	268.55	261.60	267.43	144,068	+6.30(+2.41%)
Mar 13, 2026	260.83	267.42	257.12	261.13	210,133	+3.43(+1.33%)
Mar 12, 2026	264.71	266.14	255.41	257.70	376,291	-11.27(-4.19%)
Mar 11, 2026	265.91	270.50	259.76	268.97	238,171	+1.07(+0.40%)
Mar 10, 2026	267.81	274.27	264.50	267.90	353,521	+0.59(+0.22%)
Mar 09, 2026	256.29	267.99	251.63	267.31	351,582	+6.41(+2.46%)
Mar 06, 2026	260.09	264.55	254.31	260.90	306,442	-7.60(-2.83%)
Mar 05, 2026	270.18	270.62	258.93	268.50	344,475	-6.12(-2.23%)
Mar 04, 2026	271.62	278.09	266.52	274.62	299,265	+4.90(+1.82%)
Mar 03, 2026	270.45	275.96	259.00	269.72	334,411	-3.82(-1.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

MYR Group, Inc. - Common Stock (NQ:MYRG)

Historical Prices