MYR Group, Inc. - Common Stock (MYRG)

Historical Prices For MYR Group, Inc. - Common Stock (MYRG)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	111.61	120.51	111.36	119.63	210,826	119.63
4/01/2025	112.73	114.20	110.66	113.78	151,946	113.78
3/31/2025	114.10	114.10	110.33	113.09	198,785	113.09
3/28/2025	114.69	117.04	113.05	116.31	185,478	116.31
3/27/2025	118.08	121.00	115.50	115.67	143,255	115.67
3/26/2025	128.85	129.40	119.67	120.97	157,004	120.97
3/25/2025	128.54	130.00	127.08	128.97	164,172	128.97
3/24/2025	129.51	130.06	126.48	128.52	214,017	128.52
3/21/2025	124.63	127.49	123.00	127.04	500,346	127.04
3/20/2025	125.00	127.44	123.79	125.35	239,869	125.35
3/19/2025	124.01	128.04	122.14	126.50	292,383	126.50
3/18/2025	118.10	126.34	117.47	124.34	677,923	124.34
3/17/2025	116.61	122.26	116.42	120.50	369,340	120.50
3/14/2025	114.48	118.56	113.44	117.21	310,445	117.21
3/13/2025	113.85	115.80	110.39	111.66	351,297	111.66
3/12/2025	116.75	117.70	112.30	113.84	366,861	113.84
3/11/2025	104.00	114.61	104.00	113.86	399,788	113.86
3/10/2025	111.06	113.61	104.75	106.08	609,214	106.08
3/07/2025	119.35	121.41	112.60	112.67	565,516	112.67
3/06/2025	122.00	124.31	117.60	119.52	412,208	119.52
3/05/2025	120.90	124.42	118.20	124.20	286,474	124.20
3/04/2025	118.56	124.47	116.01	120.71	238,895	120.71
3/03/2025	126.77	126.77	119.23	121.19	260,138	121.19
2/28/2025	119.00	123.13	118.47	122.72	249,169	122.72
2/27/2025	125.88	128.51	116.77	120.00	345,455	120.00
2/26/2025	123.33	126.98	122.93	125.88	251,363	125.88
2/25/2025	118.37	123.36	116.77	121.29	235,625	121.29
2/24/2025	122.24	122.24	117.22	118.55	291,828	118.55
2/21/2025	129.62	131.40	119.60	120.50	243,355	120.50
2/20/2025	136.07	137.09	127.25	127.50	212,076	127.50
2/19/2025	131.61	135.18	130.78	135.07	238,654	135.07
2/18/2025	133.87	136.00	130.40	131.86	216,244	131.86
2/14/2025	132.59	136.02	132.51	134.00	179,563	134.00
2/13/2025	139.51	139.51	132.58	134.11	236,090	134.11
2/12/2025	138.46	139.73	135.95	136.52	185,717	136.52
2/11/2025	145.58	146.16	141.40	141.40	110,262	141.40
2/10/2025	149.46	150.49	146.42	146.85	120,887	146.85
2/07/2025	151.02	152.73	146.82	147.68	132,501	147.68
2/06/2025	141.90	149.93	141.12	149.82	151,753	149.82
2/05/2025	142.20	144.95	141.59	141.71	84,201	141.71
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