Skip to main content
MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
173.47
+4.13 (2.44%)
Jun 23, 2025, 4:00 PM - Market closed

MYR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 1, 2025139.70147.86131.96147.10147.1020.26%655,763
Apr 30, 2025121.58122.78117.18122.32122.32-2.63%241,078
Apr 29, 2025121.16126.05121.11125.63125.632.18%292,440
Apr 28, 2025123.09125.42121.10122.95122.95-0.39%167,128
Apr 25, 2025119.30123.92117.31123.43123.432.30%145,622
Apr 24, 2025116.91121.34116.91120.66120.663.55%126,776
Apr 23, 2025117.77121.36115.46116.52116.522.86%138,463
Apr 22, 2025111.52113.84108.87113.28113.283.33%127,462
Apr 21, 2025113.74113.74106.52109.63109.63-4.42%180,742
Apr 17, 2025113.95115.85110.06114.70114.700.69%120,795
Apr 16, 2025112.91115.67110.58113.91113.910.40%149,336
Apr 15, 2025111.77115.62111.77113.46113.460.40%128,530
Apr 14, 2025114.21115.10110.85113.01113.011.03%147,369
Apr 11, 2025111.01113.58108.51111.86111.86-0.03%152,463
Apr 10, 2025109.84114.08108.56111.89111.89-2.80%197,820