Skip to main content
logo
MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
188.04
+2.85 (1.54%)
Jul 16, 2025, 10:27 AM - Market open

MYR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2025188.81189.00183.67185.18185.18-1.00%183,825
Jul 14, 2025184.23187.63183.66187.05187.051.85%94,428
Jul 11, 2025183.01185.24182.00183.66183.660.63%96,050
Jul 10, 2025184.10185.45181.10182.51182.51-0.93%133,047
Jul 9, 2025183.90184.96181.56184.22184.221.00%144,749
Jul 8, 2025188.24190.20180.30182.40182.40-2.36%138,426
Jul 7, 2025188.27190.81186.01186.81186.81-1.10%143,112
Jul 3, 2025183.76189.36183.76188.88188.883.06%201,476
Jul 2, 2025180.27183.46180.27183.28183.281.43%135,986
Jul 1, 2025181.00182.68177.28180.69180.69-0.42%150,539
Jun 30, 2025183.77183.77181.28181.45181.45-0.64%129,713
Jun 27, 2025181.92184.37180.00182.61182.611.34%231,722
Jun 26, 2025179.79182.33179.16180.20180.200.59%175,043
Jun 25, 2025178.34180.97177.44179.15179.150.78%219,969
Jun 24, 2025174.49188.71172.21177.76177.762.56%121,430
Jun 23, 2025169.15173.78166.38173.33173.332.36%134,910
Jun 20, 2025169.81169.93165.00169.34169.340.83%402,600
Jun 18, 2025166.99172.01166.95167.95167.950.57%203,421
Jun 17, 2025161.88168.75161.55166.99166.991.73%180,793
Jun 16, 2025165.16167.92163.52164.15164.150.47%241,128
Jun 13, 2025162.56165.05159.61163.39163.39-1.20%130,022
Jun 12, 2025165.29166.72163.88165.38165.380.05%141,591
Jun 11, 2025164.81167.77158.48165.30165.301.21%163,950
Jun 10, 2025166.84167.41160.87163.32163.32-1.73%161,419
Jun 9, 2025167.94168.59164.44166.20166.200.38%238,376
Jun 6, 2025163.86166.93163.70165.57165.570.63%183,769
Jun 5, 2025160.75165.36158.80164.53164.532.65%225,064
Jun 4, 2025161.65163.06159.86160.29160.29-1.09%201,069
Jun 3, 2025158.72163.49157.07162.06162.062.33%158,807
Jun 2, 2025156.98158.78154.62158.37158.370.97%150,165
May 30, 2025157.26159.12155.31156.85156.85-0.86%204,019
May 29, 2025160.50160.70157.28158.21158.21-0.54%144,258
May 28, 2025161.79161.79158.16159.07159.07-1.07%124,163
May 27, 2025160.00162.18157.77160.79160.792.15%185,509
May 23, 2025154.84159.51154.55157.41157.410.22%221,845
May 22, 2025159.70160.01154.57157.07157.07-2.33%273,855
May 21, 2025162.06164.21160.25160.81160.81-1.98%263,922
May 20, 2025163.83165.27163.64164.05164.050.07%220,027
May 19, 2025162.15164.14160.99163.94163.94-0.37%214,310
May 16, 2025163.88166.29162.04164.56164.560.64%193,332
May 15, 2025163.10165.38162.55163.51163.51-0.34%249,881
May 14, 2025165.42167.26163.32164.07164.07-0.14%184,325
May 13, 2025161.70165.25161.64164.30164.302.82%230,946
May 12, 2025164.61165.00155.44159.79159.792.68%214,665
May 9, 2025156.00156.56152.93155.62155.620.37%194,196
May 8, 2025157.89158.28154.72155.05155.05-0.15%169,153
May 7, 2025152.93156.49152.10155.28155.281.56%228,921
May 6, 2025153.80155.95151.34152.90152.90-214,374
May 5, 2025154.00156.00151.83152.90152.90-1.08%265,492
May 2, 2025148.80156.42147.22154.57154.575.08%497,957