MYR Group Inc (MYRG) Historical Stock Data
143.92 ↓8.07 (-5.31%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MYRG is down -0.37% a day on average. There have been 13 days where MYR Group Inc closed green and 17 days where MYRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 155.39 | 143.92 | ↓$11.47 (-7.38%) | 142.81 | 155.39 | 250.09K |
| 2024-05-02 | 149.79 | 151.99 | ↑$2.20 (1.47%) | 141.76 | 155.99 | 434.31K |
| 2024-05-01 | 167.47 | 164.82 | ↓$2.65 (-1.58%) | 162.64 | 167.76 | 138.63K |
| 2024-04-30 | 168.33 | 166.25 | ↓$2.08 (-1.24%) | 165.15 | 171.10 | 161.79K |
| 2024-04-29 | 168.38 | 170.70 | ↑$2.32 (1.38%) | 168.38 | 171.08 | 91.48K |
| 2024-04-26 | 165.82 | 168.16 | ↑$2.34 (1.41%) | 164.88 | 168.50 | 123.76K |
| 2024-04-25 | 163.24 | 166.06 | ↑$2.82 (1.73%) | 161.90 | 167.00 | 124.19K |
| 2024-04-24 | 164.54 | 164.60 | ↑$0.06 (0.04%) | 163.05 | 167.71 | 92.14K |
| 2024-04-23 | 161.59 | 164.38 | ↑$2.79 (1.73%) | 161.24 | 165.23 | 128.91K |
| 2024-04-22 | 160.05 | 159.84 | ↓$0.21 (-0.13%) | 159.35 | 161.84 | 83.03K |
| 2024-04-19 | 158.35 | 158.71 | ↑$0.36 (0.23%) | 157.53 | 161.82 | 80.83K |
| 2024-04-18 | 161.67 | 158.83 | ↓$2.84 (-1.76%) | 158.37 | 163.25 | 82.87K |
| 2024-04-17 | 166.33 | 160.87 | ↓$5.46 (-3.28%) | 159.55 | 166.33 | 112.87K |
| 2024-04-16 | 165.41 | 164.63 | ↓$0.78 (-0.47%) | 162.09 | 167.22 | 129.07K |
| 2024-04-15 | 171.20 | 166.71 | ↓$4.49 (-2.62%) | 165.70 | 172.73 | 62.30K |
| 2024-04-12 | 169.81 | 169.36 | ↓$0.45 (-0.27%) | 166.20 | 172.00 | 194.51K |
| 2024-04-11 | 169.19 | 171.17 | ↑$1.98 (1.17%) | 168.83 | 172.64 | 73.95K |
| 2024-04-10 | 169.27 | 168.43 | ↓$0.84 (-0.50%) | 166.77 | 171.42 | 159.18K |
| 2024-04-09 | 177.57 | 173.11 | ↓$4.46 (-2.51%) | 171.54 | 177.57 | 113.29K |
| 2024-04-08 | 179.01 | 177.00 | ↓$2.01 (-1.12%) | 176.07 | 181.02 | 120.20K |
| 2024-04-05 | 173.18 | 178.21 | ↑$5.03 (2.90%) | 173.18 | 179.09 | 71.44K |
| 2024-04-04 | 176.57 | 173.33 | ↓$3.24 (-1.83%) | 173.33 | 179.09 | 94.81K |
| 2024-04-03 | 168.86 | 174.90 | ↑$6.04 (3.58%) | 167.64 | 176.67 | 105.52K |
| 2024-04-02 | 173.19 | 170.49 | ↓$2.70 (-1.56%) | 169.12 | 173.19 | 140.72K |
| 2024-04-01 | 177.69 | 175.56 | ↓$2.13 (-1.20%) | 173.90 | 177.69 | 105.46K |
| 2024-03-28 | 176.55 | 176.75 | ↑$0.20 (0.11%) | 174.53 | 179.68 | 169.39K |
| 2024-03-27 | 168.88 | 175.25 | ↑$6.37 (3.77%) | 168.59 | 175.50 | 169.50K |
| 2024-03-26 | 169.00 | 166.99 | ↓$2.01 (-1.19%) | 166.01 | 169.00 | 140.26K |
| 2024-03-25 | 173.75 | 167.72 | ↓$6.03 (-3.47%) | 167.65 | 173.75 | 75.34K |
| 2024-03-22 | 170.00 | 172.52 | ↑$2.52 (1.48%) | 168.89 | 173.27 | 123.93K |
Create an account or log in to view more rows.
$MYRG HOLDING LONG AND STRONG!!!
$MYRG Buy the dip
$MYRG BUY BUY BUY
$MYRG I think I like this stock more everyday
$MYRG how low can she go
$MYRG nice day!
$MYRG holding unfortunately lol
$MYRG unstoppable up wow
$MYRG bear trap?
$MYRG has just been halted from trading due to volatility.