NASDAQ:MYRG | Historical Stock Price | MYR GROUP INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-08-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.69$16.01$38.32$91.71$219.52$525.422008-08-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$22.25$22.2590,600——
2012-12-28$21.36$21.3661,800——
2012-12-27$21.09$21.09104,500——
2012-12-26$21.52$21.5261,000——
2012-12-24$21.58$21.5819,200——
2012-12-21$21.60$21.60187,800——
2012-12-20$21.61$21.61170,100——
2012-12-19$21.41$21.4191,200——
2012-12-18$21.53$21.53161,700——
2012-12-17$21.61$21.61125,200——
2012-12-14$21.44$21.4497,500——
2012-12-13$21.39$21.39169,300——
2012-12-12$22.19$22.19151,500——
2012-12-11$22.28$22.28116,700——
2012-12-10$22.35$22.3560,600——
2012-12-07$22.27$22.2763,400——
2012-12-06$22.00$22.00112,000——
2012-12-05$22.01$22.0162,600——
2012-12-04$21.94$21.94345,100——
2012-12-03$21.94$21.94205,400——
2012-11-30$21.44$21.44324,500——
2012-11-29$20.74$20.74175,100——
2012-11-28$20.45$20.45245,500——
2012-11-27$20.67$20.67223,000——
2012-11-26$20.70$20.70124,300——
2012-11-23$20.76$20.7647,800——
2012-11-21$20.78$20.7843,500——
2012-11-20$20.95$20.9553,900——
2012-11-19$20.93$20.93194,600——
2012-11-16$20.81$20.81103,700——
2012-11-15$20.97$20.97109,000——
2012-11-14$20.70$20.70125,700——
2012-11-13$20.89$20.89190,600——
2012-11-12$20.80$20.80185,500——
2012-11-09$20.87$20.87244,500——
2012-11-08$19.59$19.59691,100——
2012-11-07$20.80$20.80301,100——
2012-11-06$21.60$21.60105,700——
2012-11-05$21.68$21.6897,100——
2012-11-02$20.72$20.7263,300——
2012-11-01$21.27$21.27175,300——
2012-10-31$21.16$21.16190,100——
2012-10-26$19.59$19.59106,200——
2012-10-25$19.45$19.4558,900——
2012-10-24$19.14$19.1491,900——
2012-10-23$19.70$19.7072,100——
2012-10-22$19.77$19.7745,300——
2012-10-19$19.86$19.8682,400——
2012-10-18$19.96$19.9677,400——
2012-10-17$20.21$20.21133,800——
2012-10-16$20.19$20.1972,500——
2012-10-15$20.11$20.11101,100——
2012-10-12$20.27$20.27100,500——
2012-10-11$20.12$20.1273,400——
2012-10-10$20.14$20.14140,000——
2012-10-09$20.53$20.53158,300——
2012-10-08$21.10$21.1044,300——
2012-10-05$21.49$21.49113,100——
2012-10-04$21.00$21.0096,000——
2012-10-03$20.67$20.6788,800——
2012-10-02$21.11$21.11184,500——
2012-10-01$20.10$20.1088,600——
2012-09-28$19.95$19.95101,500——
2012-09-27$19.82$19.82189,500——
2012-09-26$19.72$19.72121,300——
2012-09-25$19.77$19.77117,700——
2012-09-24$19.97$19.9782,200——
2012-09-21$20.09$20.09159,800——
2012-09-20$19.97$19.97131,500——
2012-09-19$20.49$20.4994,700——
2012-09-18$20.60$20.60129,100——
2012-09-17$20.57$20.5792,100——
2012-09-14$20.84$20.84147,900——
2012-09-13$21.21$21.21149,700——
2012-09-12$21.00$21.00227,700——
2012-09-11$20.55$20.55120,100——
2012-09-10$20.54$20.5491,800——
2012-09-07$20.52$20.5270,900——
2012-09-06$20.43$20.43266,800——
2012-09-05$20.54$20.54226,300——
2012-09-04$20.60$20.60150,600——
2012-08-31$20.34$20.34201,000——
2012-08-30$20.07$20.07117,900——
2012-08-29$20.38$20.38165,100——
2012-08-28$20.65$20.65186,700——
2012-08-27$20.65$20.65197,900——
2012-08-24$20.46$20.46117,200——
2012-08-23$20.44$20.44119,100——
2012-08-22$20.36$20.36581,300——
2012-08-21$20.14$20.14228,300——
2012-08-20$20.48$20.48205,300——
2012-08-17$20.55$20.55319,400——
2012-08-16$20.41$20.41288,900——
2012-08-15$19.74$19.74154,600——
2012-08-14$19.62$19.62226,300——
2012-08-13$19.42$19.42228,300——
2012-08-10$19.27$19.27147,200——
2012-08-09$18.68$18.68303,800——
2012-08-08$18.15$18.15745,400——
2012-08-07$17.08$17.08126,300——
2012-08-06$16.69$16.6960,600——
2012-08-03$16.78$16.78181,000——
2012-08-02$15.94$15.9468,900——
2012-08-01$15.96$15.96166,000——
2012-07-31$16.32$16.32285,500——
2012-07-30$16.40$16.40283,900——
2012-07-27$14.96$14.9650,100——
2012-07-26$14.37$14.37114,000——
2012-07-25$14.64$14.6471,800——
2012-07-24$14.52$14.52137,200——
2012-07-23$14.34$14.34116,600——
2012-07-20$14.67$14.67134,200——
2012-07-19$14.80$14.80101,300——
2012-07-18$15.55$15.5593,500——
2012-07-17$15.42$15.4291,900——
2012-07-16$15.34$15.34104,900——
2012-07-13$15.56$15.56108,500——
2012-07-12$15.38$15.38372,100——
2012-07-11$16.40$16.40156,000——
2012-07-10$16.76$16.7664,200——
2012-07-09$16.98$16.9835,300——
2012-07-06$16.94$16.9461,400——
2012-07-05$17.00$17.0057,500——
2012-07-03$17.04$17.0463,100——
2012-07-02$17.12$17.12111,400——
2012-06-29$17.06$17.06156,800——
2012-06-28$16.68$16.6857,800——
2012-06-27$16.77$16.77123,300——
2012-06-26$16.00$16.0093,600——
2012-06-25$16.03$16.03124,700——
2012-06-22$16.40$16.40422,700——
2012-06-21$16.10$16.10123,400——
2012-06-20$16.81$16.8178,400——
2012-06-19$16.74$16.7475,500——
2012-06-18$16.12$16.1262,100——
2012-06-15$16.42$16.4295,700——
2012-06-14$16.16$16.1689,000——
2012-06-13$15.78$15.78137,300——
2012-06-12$15.74$15.74111,700——
2012-06-11$15.52$15.52213,500——
2012-06-08$15.86$15.86110,100——
2012-06-07$15.27$15.27106,600——
2012-06-06$15.14$15.14141,200——
2012-06-05$15.03$15.03103,900——
2012-06-04$15.03$15.0390,400——
2012-06-01$15.01$15.01125,500——
2012-05-31$15.21$15.21168,800——
2012-05-30$15.52$15.52118,000——
2012-05-29$15.88$15.8886,800——
2012-05-25$16.03$16.0347,000——
2012-05-24$16.22$16.2279,300——
2012-05-23$16.46$16.46102,300——
2012-05-22$16.41$16.41114,700——
2012-05-21$16.51$16.51153,100——
2012-05-18$16.56$16.56136,000——
2012-05-17$16.28$16.28215,600——
2012-05-16$16.50$16.50221,000——
2012-05-15$16.11$16.11816,500——
2012-05-14$15.70$15.70416,700——
2012-05-11$15.86$15.86804,900——
2012-05-10$14.49$14.491,100,000——
2012-05-09$16.30$16.30570,900——
2012-05-08$16.65$16.6598,600——
2012-05-07$16.64$16.64232,000——
2012-05-04$16.51$16.51186,900——
2012-05-03$16.59$16.59217,500——
2012-05-02$16.13$16.13208,000——
2012-05-01$16.24$16.2485,000——
2012-04-30$16.72$16.72112,000——
2012-04-27$16.70$16.70389,800——
2012-04-26$16.51$16.51220,900——
2012-04-25$16.64$16.64107,000——
2012-04-24$16.71$16.71144,800——
2012-04-23$16.68$16.68107,400——
2012-04-20$17.32$17.32122,600——
2012-04-19$16.75$16.7584,700——
2012-04-18$16.98$16.9868,900——
2012-04-17$17.11$17.11111,800——
2012-04-16$17.12$17.1264,000——
2012-04-13$16.75$16.75114,700——
2012-04-12$17.41$17.41115,900——
2012-04-11$17.05$17.05151,100——
2012-04-10$16.59$16.59136,900——
2012-04-09$16.45$16.4579,400——
2012-04-05$17.03$17.03118,200——
2012-04-04$17.10$17.1099,500——
2012-04-03$17.25$17.25104,400——
2012-04-02$17.75$17.75255,100——
2012-03-30$17.86$17.86251,300——
2012-03-29$17.67$17.67171,700——
2012-03-28$18.08$18.08152,900——
2012-03-27$17.84$17.84179,100——
2012-03-26$17.74$17.74271,800——
2012-03-23$17.48$17.48224,500——
2012-03-22$17.36$17.36190,900——
2012-03-21$17.80$17.80346,400——
2012-03-20$17.67$17.67158,300——
2012-03-19$17.89$17.89257,400——
2012-03-16$18.14$18.14274,300——
2012-03-15$18.10$18.10348,100——
2012-03-14$18.28$18.28151,600——
2012-03-13$18.89$18.89201,900——
2012-03-12$18.81$18.81144,300——
2012-03-09$18.95$18.95335,200——
2012-03-08$18.89$18.89407,500——
2012-03-07$19.25$19.2573,000——
2012-03-06$19.22$19.22190,000——
2012-03-05$20.18$20.18150,300——
2012-03-02$19.64$19.64107,800——
2012-03-01$20.56$20.56114,500——
2012-02-29$20.03$20.03109,600——
2012-02-28$21.00$21.00119,500——
2012-02-27$21.73$21.73159,400——
2012-02-24$23.25$23.25145,400——
2012-02-23$23.46$23.46107,600——
2012-02-22$22.75$22.7579,600——
2012-02-21$22.84$22.84108,400——
2012-02-17$22.61$22.6153,500——
2012-02-16$22.56$22.5694,900——
2012-02-15$22.10$22.10116,200——
2012-02-14$21.72$21.7231,500——
2012-02-13$21.62$21.6263,800——
2012-02-10$21.00$21.00340,700——
2012-02-09$21.61$21.61116,900——
2012-02-08$21.54$21.5469,100——
2012-02-07$21.66$21.6672,500——
2012-02-06$22.06$22.0677,800——
2012-02-03$22.10$22.10150,600——
2012-02-02$21.28$21.28126,700——
2012-02-01$20.72$20.72200,900——
2012-01-31$19.99$19.9962,800——
2012-01-30$19.87$19.8735,300——
2012-01-27$20.20$20.2063,900——
2012-01-26$19.76$19.7675,100——
2012-01-25$19.71$19.7185,200——
2012-01-24$19.22$19.2283,000——
2012-01-23$18.46$18.46120,800——
2012-01-20$19.14$19.14103,300——
2012-01-19$19.36$19.3686,700——
2012-01-18$19.96$19.9688,400——
2012-01-17$20.14$20.14118,800——
2012-01-13$20.31$20.3142,900——
2012-01-12$20.35$20.3590,000——
2012-01-11$20.50$20.5096,500——
2012-01-10$20.90$20.90162,700——
2012-01-09$20.38$20.38152,200——
2012-01-06$19.87$19.87142,200——
2012-01-05$19.48$19.4886,800——
2012-01-04$19.21$19.2144,600——
2012-01-03$19.46$19.4683,300——