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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$110.55$110.5574,800——
2021-12-30$107.59$107.59108,200——
2021-12-29$107.69$107.6955,000——
2021-12-28$107.52$107.5257,200——
2021-12-27$107.62$107.62110,700——
2021-12-23$106.93$106.9340,100——
2021-12-22$106.50$106.5073,000——
2021-12-21$104.86$104.8660,600——
2021-12-20$102.22$102.22119,400——
2021-12-17$102.04$102.04506,900——
2021-12-16$103.29$103.2974,400——
2021-12-15$106.01$106.0194,800——
2021-12-14$104.38$104.3897,500——
2021-12-13$107.05$107.0581,200——
2021-12-10$108.96$108.9677,600——
2021-12-09$110.35$110.3564,500——
2021-12-08$113.40$113.4054,000——
2021-12-07$112.37$112.3766,900——
2021-12-06$110.29$110.2996,800——
2021-12-03$110.87$110.87100,800——
2021-12-02$111.99$111.99117,800——
2021-12-01$109.02$109.0297,300——
2021-11-30$110.71$110.71176,300——
2021-11-29$116.47$116.4794,500——
2021-11-26$116.36$116.3688,600——
2021-11-24$121.12$121.1279,200——
2021-11-23$120.13$120.13112,100——
2021-11-22$118.55$118.5594,700——
2021-11-19$117.13$117.1383,000——
2021-11-18$114.88$114.8896,600——
2021-11-17$113.53$113.53114,000——
2021-11-16$116.95$116.9590,200——
2021-11-15$113.96$113.9690,600——
2021-11-12$114.11$114.1185,100——
2021-11-11$111.07$111.0796,500——
2021-11-10$109.40$109.40105,200——
2021-11-09$112.37$112.3757,500——
2021-11-08$113.90$113.90115,700——
2021-11-05$112.22$112.22121,100——
2021-11-04$106.86$106.8698,100——
2021-11-03$108.13$108.13136,100——
2021-11-02$106.02$106.0283,000——
2021-11-01$105.27$105.27105,900——
2021-10-29$102.15$102.15129,900——
2021-10-28$103.92$103.92319,600——
2021-10-27$105.45$105.45142,300——
2021-10-26$110.13$110.1374,300——
2021-10-25$110.75$110.7591,000——
2021-10-22$110.02$110.02156,800——
2021-10-21$106.44$106.44148,000——
2021-10-20$103.18$103.1846,600——
2021-10-19$102.61$102.6142,000——
2021-10-18$103.12$103.1250,900——
2021-10-15$105.07$105.07114,400——
2021-10-14$105.77$105.7787,000——
2021-10-13$103.35$103.3554,400——
2021-10-12$102.70$102.7039,900——
2021-10-11$102.55$102.5542,200——
2021-10-08$104.48$104.4842,900——
2021-10-07$104.62$104.62167,900——
2021-10-06$102.38$102.3882,500——
2021-10-05$102.62$102.6271,300——
2021-10-04$100.72$100.7270,800——
2021-10-01$102.08$102.08116,000——
2021-09-30$99.50$99.50101,100——
2021-09-29$101.51$101.51250,600——
2021-09-28$101.33$101.3381,200——
2021-09-27$103.23$103.2369,300——
2021-09-24$101.61$101.6182,000——
2021-09-23$99.93$99.9399,500——
2021-09-22$98.09$98.0982,100——
2021-09-21$98.00$98.0082,300——
2021-09-20$102.08$102.08149,600——
2021-09-17$103.12$103.12234,700——
2021-09-16$104.05$104.0555,200——
2021-09-15$105.57$105.5782,900——
2021-09-14$102.68$102.6897,000——
2021-09-13$105.45$105.4581,200——
2021-09-10$106.94$106.94106,400——
2021-09-09$107.50$107.5084,100——
2021-09-08$108.90$108.9088,500——
2021-09-07$108.98$108.9870,200——
2021-09-03$109.79$109.79100,800——
2021-09-02$108.78$108.78124,300——
2021-09-01$104.10$104.1064,600——
2021-08-31$104.01$104.01143,700——
2021-08-30$104.31$104.3184,900——
2021-08-27$105.45$105.45148,800——
2021-08-26$101.80$101.8077,300——
2021-08-25$101.70$101.7078,200——
2021-08-24$101.19$101.1960,800——
2021-08-23$99.17$99.1780,400——
2021-08-20$96.60$96.6069,400——
2021-08-19$96.50$96.5092,000——
2021-08-18$96.76$96.7674,200——
2021-08-17$98.33$98.3376,800——
2021-08-16$99.35$99.3554,100——
2021-08-13$99.53$99.5362,700——
2021-08-12$100.82$100.8265,900——
2021-08-11$100.75$100.75126,900——
2021-08-10$100.33$100.3384,100——
2021-08-09$98.53$98.5380,300——
2021-08-06$98.31$98.3167,000——
2021-08-05$97.97$97.9762,400——
2021-08-04$95.47$95.4773,900——
2021-08-03$96.23$96.2389,100——
2021-08-02$93.66$93.6680,800——
2021-07-30$95.63$95.63113,900——
2021-07-29$97.16$97.16147,200——
2021-07-28$94.65$94.6595,000——
2021-07-27$93.16$93.16101,500——
2021-07-26$94.59$94.5997,700——
2021-07-23$96.39$96.3977,600——
2021-07-22$92.53$92.5383,000——
2021-07-21$94.08$94.08112,700——
2021-07-20$92.67$92.67160,700——
2021-07-19$88.19$88.19138,800——
2021-07-16$88.31$88.3198,200——
2021-07-15$89.95$89.9579,200——
2021-07-14$89.44$89.4487,400——
2021-07-13$90.92$90.92107,900——
2021-07-12$91.45$91.4573,800——
2021-07-09$90.18$90.18101,200——
2021-07-08$88.99$88.9990,800——
2021-07-07$89.16$89.16126,000——
2021-07-06$87.51$87.51177,200——
2021-07-02$90.25$90.25108,200——
2021-07-01$92.17$92.1797,600——
2021-06-30$90.92$90.92275,200——
2021-06-29$90.02$90.02324,500——
2021-06-28$87.71$87.71185,800——
2021-06-25$88.26$88.26483,800——
2021-06-24$87.79$87.79116,100——
2021-06-23$85.45$85.45201,800——
2021-06-22$86.27$86.27167,700——
2021-06-21$86.72$86.72124,000——
2021-06-18$86.84$86.84377,900——
2021-06-17$88.61$88.61159,700——
2021-06-16$90.70$90.70137,100——
2021-06-15$90.23$90.2389,300——
2021-06-14$90.42$90.42113,300——
2021-06-11$90.02$90.02121,500——
2021-06-10$89.37$89.37160,600——
2021-06-09$91.05$91.05109,400——
2021-06-08$91.56$91.56147,400——
2021-06-07$90.48$90.48145,500——
2021-06-04$88.69$88.69141,400——
2021-06-03$87.02$87.02201,300——
2021-06-02$86.36$86.36356,500——
2021-06-01$89.86$89.86157,800——
2021-05-28$87.04$87.04116,000——
2021-05-27$86.10$86.10142,900——
2021-05-26$83.80$83.8069,700——
2021-05-25$81.49$81.49101,400——
2021-05-24$83.76$83.7671,900——
2021-05-21$82.41$82.4176,300——
2021-05-20$81.52$81.5297,000——
2021-05-19$79.74$79.74125,900——
2021-05-18$79.75$79.7587,300——
2021-05-17$82.42$82.4251,700——
2021-05-14$82.14$82.1463,100——
2021-05-13$80.16$80.1693,100——
2021-05-12$77.97$77.9799,600——
2021-05-11$80.19$80.1974,200——
2021-05-10$80.84$80.8497,500——
2021-05-07$82.57$82.5781,000——
2021-05-06$82.73$82.7373,100——
2021-05-05$84.02$84.02161,400——
2021-05-04$82.44$82.44102,800——
2021-05-03$81.35$81.35166,400——
2021-04-30$77.90$77.90132,700——
2021-04-29$78.68$78.68134,500——
2021-04-28$72.07$72.0761,900——
2021-04-27$71.67$71.6790,500——
2021-04-26$72.36$72.3687,300——
2021-04-23$70.95$70.95129,100——
2021-04-22$68.97$68.97116,400——
2021-04-21$69.68$69.6867,700——
2021-04-20$69.46$69.46125,700——
2021-04-19$70.21$70.21139,000——
2021-04-16$70.70$70.70120,600——
2021-04-15$70.45$70.45101,800——
2021-04-14$71.32$71.32156,900——
2021-04-13$70.68$70.68140,400——
2021-04-12$73.71$73.71113,100——
2021-04-09$75.66$75.66107,900——
2021-04-08$74.03$74.0395,000——
2021-04-07$73.58$73.58147,500——
2021-04-06$75.36$75.3689,500——
2021-04-05$74.34$74.34163,900——
2021-04-01$73.67$73.67137,100——
2021-03-31$71.67$71.67346,100——
2021-03-30$68.13$68.13544,200——
2021-03-29$64.92$64.92188,200——
2021-03-26$68.10$68.10155,100——
2021-03-25$66.48$66.48134,900——
2021-03-24$65.27$65.27224,500——
2021-03-23$66.38$66.38195,700——
2021-03-22$69.80$69.80122,600——
2021-03-19$71.66$71.66401,400——
2021-03-18$72.81$72.81106,800——
2021-03-17$74.95$74.95150,300——
2021-03-16$73.08$73.08125,200——
2021-03-15$74.27$74.27140,900——
2021-03-12$73.59$73.59157,100——
2021-03-11$69.78$69.78154,100——
2021-03-10$67.11$67.11128,400——
2021-03-09$65.91$65.91134,700——
2021-03-08$63.47$63.47163,700——
2021-03-05$62.34$62.34161,600——
2021-03-04$58.26$58.26225,000——
2021-03-03$62.22$62.22130,400——
2021-03-02$61.78$61.78272,800——
2021-03-01$62.79$62.79127,600——
2021-02-26$58.95$58.95151,500——
2021-02-25$59.70$59.7086,200——
2021-02-24$61.56$61.5675,700——
2021-02-23$59.81$59.8167,000——
2021-02-22$60.32$60.32104,700——
2021-02-19$58.35$58.35109,300——
2021-02-18$57.18$57.1899,800——
2021-02-17$57.78$57.7861,400——
2021-02-16$58.11$58.11101,900——
2021-02-12$57.62$57.6292,800——
2021-02-11$59.86$59.8680,200——
2021-02-10$60.10$60.1092,000——
2021-02-09$59.63$59.63124,100——
2021-02-08$60.23$60.23111,800——
2021-02-05$60.04$60.04121,300——
2021-02-04$60.09$60.09118,800——
2021-02-03$56.98$56.98109,200——
2021-02-02$58.73$58.73109,300——
2021-02-01$56.53$56.53155,900——
2021-01-29$55.61$55.61217,500——
2021-01-28$59.27$59.27117,300——
2021-01-27$59.49$59.49150,000——
2021-01-26$63.04$63.0486,500——
2021-01-25$65.27$65.2765,000——
2021-01-22$65.79$65.7979,200——
2021-01-21$63.99$63.9984,200——
2021-01-20$65.42$65.42115,300——
2021-01-19$64.53$64.5385,800——
2021-01-15$63.01$63.01105,800——
2021-01-14$64.58$64.58139,300——
2021-01-13$62.17$62.17268,600——
2021-01-12$62.99$62.99176,100——
2021-01-11$61.55$61.55147,900——
2021-01-08$62.41$62.41105,800——
2021-01-07$63.49$63.49160,700——
2021-01-06$62.67$62.67257,400——
2021-01-05$59.46$59.4698,500——
2021-01-04$58.14$58.1499,200——