MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
175.62
-3.55 (-1.98%)
At close: Sep 12, 2025, 4:00 PM EDT
175.00
-0.62 (-0.35%)
After-hours: Sep 12, 2025, 6:17 PM EDT
MYR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 179.04 | 179.04 | 175.45 | 175.62 | 175.62 | -1.98% | 114,581 |
| Sep 11, 2025 | 178.75 | 180.55 | 177.05 | 179.17 | 179.17 | 0.51% | 134,986 |
| Sep 10, 2025 | 176.55 | 180.69 | 174.78 | 178.26 | 178.26 | 2.11% | 247,455 |
| Sep 9, 2025 | 178.75 | 180.46 | 173.02 | 174.58 | 174.58 | -2.06% | 154,362 |
| Sep 8, 2025 | 180.94 | 181.98 | 177.90 | 178.25 | 178.25 | -0.91% | 149,267 |
| Sep 5, 2025 | 185.48 | 185.48 | 176.22 | 179.88 | 179.88 | -2.50% | 126,835 |
| Sep 4, 2025 | 183.96 | 184.49 | 181.23 | 184.49 | 184.49 | 0.95% | 146,697 |
| Sep 3, 2025 | 183.25 | 184.20 | 180.85 | 182.76 | 182.76 | 0.22% | 113,036 |
| Sep 2, 2025 | 183.67 | 185.50 | 179.78 | 182.36 | 182.36 | -2.62% | 137,608 |
| Aug 29, 2025 | 191.79 | 193.01 | 185.80 | 187.27 | 187.27 | -2.22% | 247,420 |
| Aug 28, 2025 | 187.89 | 192.40 | 185.67 | 191.53 | 191.53 | 2.48% | 204,925 |
| Aug 27, 2025 | 187.75 | 192.40 | 185.29 | 186.90 | 186.90 | -0.67% | 153,272 |
| Aug 26, 2025 | 185.77 | 189.78 | 185.16 | 188.16 | 188.16 | 1.60% | 206,951 |
| Aug 25, 2025 | 185.86 | 187.08 | 184.09 | 185.20 | 185.20 | -0.20% | 134,941 |
| Aug 22, 2025 | 184.69 | 189.16 | 183.36 | 185.58 | 185.58 | 1.40% | 230,047 |
| Aug 21, 2025 | 181.64 | 184.04 | 180.35 | 183.02 | 183.02 | 0.85% | 104,148 |
| Aug 20, 2025 | 181.93 | 183.51 | 174.03 | 181.47 | 181.47 | -0.12% | 170,908 |
| Aug 19, 2025 | 183.60 | 183.60 | 180.72 | 181.69 | 181.69 | -0.95% | 152,284 |
| Aug 18, 2025 | 181.81 | 184.44 | 179.84 | 183.44 | 183.44 | 1.34% | 203,525 |
| Aug 15, 2025 | 181.00 | 181.86 | 177.11 | 181.01 | 181.01 | -0.29% | 356,148 |
| Aug 14, 2025 | 186.30 | 186.91 | 180.24 | 181.54 | 181.54 | -2.73% | 256,531 |
| Aug 13, 2025 | 193.86 | 195.86 | 185.94 | 186.63 | 186.63 | -3.07% | 246,418 |
| Aug 12, 2025 | 185.02 | 192.77 | 184.94 | 192.55 | 192.55 | 4.51% | 159,955 |
| Aug 11, 2025 | 189.03 | 189.03 | 181.11 | 184.24 | 184.24 | -0.44% | 223,500 |
| Aug 8, 2025 | 187.26 | 187.83 | 183.22 | 185.05 | 185.05 | -0.32% | 160,982 |
| Aug 7, 2025 | 188.11 | 191.20 | 183.36 | 185.64 | 185.64 | -0.04% | 170,962 |
| Aug 6, 2025 | 186.76 | 188.18 | 183.05 | 185.71 | 185.71 | -0.93% | 238,834 |
| Aug 5, 2025 | 190.79 | 192.41 | 183.55 | 187.46 | 187.46 | -0.66% | 208,434 |
| Aug 4, 2025 | 190.39 | 191.78 | 186.26 | 188.71 | 188.71 | 0.68% | 145,421 |
| Aug 1, 2025 | 188.67 | 189.10 | 180.00 | 187.44 | 187.44 | -3.13% | 276,719 |
| Jul 31, 2025 | 215.83 | 220.02 | 191.97 | 193.50 | 193.50 | -3.43% | 422,242 |
| Jul 30, 2025 | 198.15 | 201.63 | 198.15 | 200.37 | 200.37 | 1.12% | 178,676 |
| Jul 29, 2025 | 199.62 | 203.39 | 196.44 | 198.15 | 198.15 | 0.77% | 214,186 |
| Jul 28, 2025 | 200.12 | 200.26 | 193.71 | 196.64 | 196.64 | -1.83% | 174,730 |
| Jul 25, 2025 | 198.28 | 205.35 | 197.01 | 200.30 | 200.30 | 2.54% | 152,363 |
| Jul 24, 2025 | 191.23 | 197.00 | 189.51 | 195.34 | 195.34 | 2.48% | 229,414 |
| Jul 23, 2025 | 187.55 | 191.27 | 186.01 | 190.61 | 190.61 | 3.09% | 124,523 |
| Jul 22, 2025 | 189.75 | 190.32 | 181.15 | 184.90 | 184.90 | -3.02% | 206,612 |
| Jul 21, 2025 | 193.20 | 193.20 | 188.96 | 190.66 | 190.66 | -0.67% | 103,439 |
| Jul 18, 2025 | 193.83 | 194.00 | 191.12 | 191.94 | 191.94 | -0.05% | 96,106 |
| Jul 17, 2025 | 190.62 | 194.95 | 190.34 | 192.03 | 192.03 | 1.30% | 114,055 |
| Jul 16, 2025 | 186.95 | 190.61 | 184.77 | 189.56 | 189.56 | 2.37% | 129,007 |
| Jul 15, 2025 | 188.81 | 189.00 | 183.67 | 185.18 | 185.18 | -1.00% | 183,825 |
| Jul 14, 2025 | 184.23 | 187.63 | 183.66 | 187.05 | 187.05 | 1.85% | 94,428 |
| Jul 11, 2025 | 183.01 | 185.24 | 182.00 | 183.66 | 183.66 | 0.63% | 96,050 |
| Jul 10, 2025 | 184.10 | 185.45 | 181.10 | 182.51 | 182.51 | -0.93% | 133,047 |
| Jul 9, 2025 | 183.90 | 184.96 | 181.56 | 184.22 | 184.22 | 1.00% | 144,749 |
| Jul 8, 2025 | 188.24 | 190.20 | 180.30 | 182.40 | 182.40 | -2.36% | 138,426 |
| Jul 7, 2025 | 188.27 | 190.81 | 186.01 | 186.81 | 186.81 | -1.10% | 143,112 |
| Jul 3, 2025 | 183.76 | 189.36 | 183.76 | 188.88 | 188.88 | 3.06% | 201,476 |