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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$60.10$60.1081,100——
2020-12-30$58.80$58.80241,800——
2020-12-29$58.95$58.9583,800——
2020-12-28$60.04$60.0481,600——
2020-12-24$60.36$60.3627,300——
2020-12-23$60.17$60.1799,200——
2020-12-22$59.72$59.72117,900——
2020-12-21$58.28$58.28129,600——
2020-12-18$59.11$59.11257,200——
2020-12-17$60.00$60.00125,500——
2020-12-16$59.57$59.5770,300——
2020-12-15$59.74$59.7490,500——
2020-12-14$58.00$58.00132,100——
2020-12-11$59.07$59.07121,100——
2020-12-10$59.09$59.09127,700——
2020-12-09$58.73$58.73109,400——
2020-12-08$57.68$57.68177,500——
2020-12-07$55.66$55.66112,800——
2020-12-04$55.83$55.83267,600——
2020-12-03$53.82$53.82173,800——
2020-12-02$53.09$53.09230,600——
2020-12-01$51.50$51.50236,100——
2020-11-30$51.13$51.1399,700——
2020-11-27$52.10$52.1057,400——
2020-11-25$51.88$51.88143,700——
2020-11-24$51.92$51.92123,000——
2020-11-23$50.16$50.1691,600——
2020-11-20$48.55$48.5589,300——
2020-11-19$49.41$49.4156,800——
2020-11-18$49.08$49.08133,500——
2020-11-17$49.89$49.89141,700——
2020-11-16$48.68$48.6882,900——
2020-11-13$47.25$47.2599,700——
2020-11-12$46.14$46.1475,000——
2020-11-11$46.57$46.57116,100——
2020-11-10$48.42$48.42257,100——
2020-11-09$45.90$45.90240,600——
2020-11-06$44.17$44.1794,600——
2020-11-05$44.38$44.3887,800——
2020-11-04$43.18$43.1878,800——
2020-11-03$44.83$44.83163,300——
2020-11-02$43.79$43.7998,400——
2020-10-30$42.75$42.7572,800——
2020-10-29$43.41$43.4173,100——
2020-10-28$42.02$42.0298,600——
2020-10-27$43.74$43.7470,900——
2020-10-26$44.54$44.54177,600——
2020-10-23$44.35$44.35113,100——
2020-10-22$44.32$44.3254,000——
2020-10-21$44.33$44.3358,800——
2020-10-20$44.44$44.44103,800——
2020-10-19$43.94$43.9462,200——
2020-10-16$44.54$44.54124,100——
2020-10-15$45.37$45.37166,300——
2020-10-14$45.24$45.24114,000——
2020-10-13$44.77$44.7779,300——
2020-10-12$44.22$44.2292,100——
2020-10-09$43.09$43.0974,200——
2020-10-08$42.31$42.3151,300——
2020-10-07$42.00$42.0087,500——
2020-10-06$40.53$40.53100,500——
2020-10-05$40.10$40.1071,500——
2020-10-02$38.19$38.1964,600——
2020-10-01$37.15$37.1574,600——
2020-09-30$37.18$37.1872,600——
2020-09-29$37.64$37.64174,400——
2020-09-28$37.80$37.8081,900——
2020-09-25$35.92$35.9262,600——
2020-09-24$35.39$35.3979,100——
2020-09-23$35.60$35.60102,300——
2020-09-22$35.06$35.0646,100——
2020-09-21$34.22$34.2281,300——
2020-09-18$35.84$35.84235,300——
2020-09-17$36.54$36.5474,900——
2020-09-16$36.34$36.3468,800——
2020-09-15$35.22$35.2235,700——
2020-09-14$35.46$35.4652,900——
2020-09-11$35.48$35.4861,000——
2020-09-10$35.30$35.3066,100——
2020-09-09$36.31$36.3142,200——
2020-09-08$36.04$36.0454,700——
2020-09-04$37.34$37.3479,800——
2020-09-03$37.57$37.5747,700——
2020-09-02$39.36$39.3656,300——
2020-09-01$38.93$38.9363,700——
2020-08-31$38.81$38.81136,000——
2020-08-28$37.90$37.9062,500——
2020-08-27$37.81$37.8141,500——
2020-08-26$37.37$37.3762,200——
2020-08-25$37.59$37.5948,600——
2020-08-24$37.52$37.5258,100——
2020-08-21$37.04$37.04116,500——
2020-08-20$37.49$37.4935,700——
2020-08-19$37.76$37.7661,500——
2020-08-18$37.63$37.6356,100——
2020-08-17$39.04$39.0469,900——
2020-08-14$38.46$38.4658,900——
2020-08-13$38.31$38.3170,000——
2020-08-12$38.69$38.6944,800——
2020-08-11$38.75$38.75102,400——
2020-08-10$38.87$38.87140,500——
2020-08-07$38.10$38.1068,500——
2020-08-06$37.08$37.0878,600——
2020-08-05$36.94$36.9490,700——
2020-08-04$36.96$36.96110,900——
2020-08-03$37.55$37.5584,400——
2020-07-31$36.67$36.67145,700——
2020-07-30$38.23$38.23209,700——
2020-07-29$33.50$33.5075,400——
2020-07-28$32.40$32.4050,900——
2020-07-27$32.45$32.4564,100——
2020-07-24$31.78$31.7847,500——
2020-07-23$32.67$32.67110,800——
2020-07-22$32.70$32.7062,500——
2020-07-21$33.23$33.2336,000——
2020-07-20$32.42$32.4268,800——
2020-07-17$33.09$33.0964,900——
2020-07-16$32.47$32.4787,100——
2020-07-15$32.11$32.1196,100——
2020-07-14$30.40$30.4092,300——
2020-07-13$30.17$30.1768,300——
2020-07-10$29.82$29.8235,700——
2020-07-09$28.85$28.8573,700——
2020-07-08$29.89$29.8978,700——
2020-07-07$30.72$30.72103,000——
2020-07-06$31.72$31.7255,500——
2020-07-02$32.12$32.12103,600——
2020-07-01$31.27$31.2775,000——
2020-06-30$31.91$31.91100,400——
2020-06-29$31.25$31.25150,200——
2020-06-26$29.47$29.47236,300——
2020-06-25$29.64$29.6474,700——
2020-06-24$28.56$28.5690,300——
2020-06-23$29.40$29.4080,900——
2020-06-22$28.99$28.9971,300——
2020-06-19$29.68$29.68157,800——
2020-06-18$29.36$29.3648,600——
2020-06-17$29.37$29.3751,900——
2020-06-16$30.23$30.2381,300——
2020-06-15$28.58$28.5886,500——
2020-06-12$28.28$28.2866,500——
2020-06-11$27.90$27.9091,200——
2020-06-10$31.09$31.09117,300——
2020-06-09$32.02$32.0279,200——
2020-06-08$33.29$33.2998,900——
2020-06-05$32.68$32.68106,500——
2020-06-04$30.92$30.9292,500——
2020-06-03$30.54$30.5470,500——
2020-06-02$29.57$29.5759,400——
2020-06-01$28.35$28.35114,900——
2020-05-29$28.81$28.81109,200——
2020-05-28$28.29$28.29118,200——
2020-05-27$28.58$28.58122,800——
2020-05-26$28.11$28.1174,900——
2020-05-22$26.55$26.5539,700——
2020-05-21$26.46$26.4658,900——
2020-05-20$26.57$26.57106,600——
2020-05-19$25.91$25.9198,500——
2020-05-18$26.86$26.8698,700——
2020-05-15$24.33$24.33111,300——
2020-05-14$24.07$24.0799,200——
2020-05-13$24.46$24.46113,800——
2020-05-12$24.81$24.81118,100——
2020-05-11$26.33$26.3392,700——
2020-05-08$27.10$27.10110,400——
2020-05-07$26.35$26.3581,200——
2020-05-06$25.88$25.88100,500——
2020-05-05$26.59$26.59124,200——
2020-05-04$27.37$27.3797,300——
2020-05-01$27.82$27.82198,000——
2020-04-30$30.00$30.00373,200——
2020-04-29$28.35$28.3598,500——
2020-04-28$27.76$27.76100,000——
2020-04-27$26.75$26.75134,800——
2020-04-24$26.29$26.29163,000——
2020-04-23$27.12$27.12129,400——
2020-04-22$25.74$25.74110,700——
2020-04-21$25.73$25.73139,100——
2020-04-20$24.65$24.65195,700——
2020-04-17$25.36$25.36362,800——
2020-04-16$23.12$23.12115,300——
2020-04-15$24.10$24.10156,000——
2020-04-14$25.02$25.0266,800——
2020-04-13$25.02$25.0248,800——
2020-04-09$25.82$25.8269,700——
2020-04-08$24.21$24.2167,200——
2020-04-07$22.67$22.6762,100——
2020-04-06$23.37$23.37105,300——
2020-04-03$22.64$22.64114,400——
2020-04-02$22.21$22.2177,500——
2020-04-01$24.44$24.4499,800——
2020-03-31$26.19$26.19136,200——
2020-03-30$25.81$25.81197,300——
2020-03-27$24.22$24.2298,300——
2020-03-26$24.38$24.3890,100——
2020-03-25$22.40$22.40138,500——
2020-03-24$22.32$22.3291,800——
2020-03-23$20.51$20.51105,200——
2020-03-20$19.59$19.59165,600——
2020-03-19$19.55$19.55142,800——
2020-03-18$16.64$16.64116,200——
2020-03-17$20.46$20.46128,800——
2020-03-16$18.31$18.31118,300——
2020-03-13$23.39$23.39114,000——
2020-03-12$20.26$20.26129,800——
2020-03-11$25.16$25.1654,200——
2020-03-10$26.85$26.8579,500——
2020-03-09$25.98$25.9886,600——
2020-03-06$29.08$29.0879,100——
2020-03-05$31.00$31.00200,600——
2020-03-04$26.34$26.3474,300——
2020-03-03$26.12$26.1284,400——
2020-03-02$26.26$26.2689,300——
2020-02-28$25.51$25.51101,300——
2020-02-27$25.64$25.6484,600——
2020-02-26$27.28$27.2843,400——
2020-02-25$28.50$28.50107,300——
2020-02-24$29.72$29.7246,900——
2020-02-21$30.59$30.5937,800——
2020-02-20$30.64$30.6453,300——
2020-02-19$30.67$30.6741,000——
2020-02-18$30.29$30.2934,000——
2020-02-14$30.62$30.6229,600——
2020-02-13$30.86$30.8639,800——
2020-02-12$30.37$30.3750,300——
2020-02-11$30.05$30.0536,800——
2020-02-10$29.27$29.2739,900——
2020-02-07$29.06$29.0641,600——
2020-02-06$28.97$28.9747,500——
2020-02-05$30.17$30.1735,300——
2020-02-04$29.21$29.2159,500——
2020-02-03$29.06$29.0659,000——
2020-01-31$28.72$28.7259,400——
2020-01-30$30.13$30.1353,300——
2020-01-29$30.49$30.4958,900——
2020-01-28$31.47$31.4734,300——
2020-01-27$31.71$31.7149,900——
2020-01-24$31.96$31.9649,800——
2020-01-23$32.30$32.3099,400——
2020-01-22$32.39$32.3966,700——
2020-01-21$31.97$31.9745,200——
2020-01-17$31.96$31.9658,200——
2020-01-16$32.09$32.0932,400——
2020-01-15$31.42$31.4239,600——
2020-01-14$31.09$31.0941,400——
2020-01-13$31.19$31.1933,300——
2020-01-10$31.22$31.2247,000——
2020-01-09$31.38$31.3864,900——
2020-01-08$31.50$31.5029,400——
2020-01-07$31.80$31.8033,500——
2020-01-06$32.35$32.3549,000——
2020-01-03$32.61$32.6172,400——
2020-01-02$32.43$32.4345,700——