Skip to main content
logo
MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
199.55
-3.72 (-1.83%)
Oct 3, 2025, 4:00 PM EDT - Market closed

MYR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025204.06205.04197.59199.55199.55-1.83%261,229
Oct 2, 2025203.23203.74196.29203.27203.270.63%206,934
Oct 1, 2025202.70205.67196.33202.00202.00-2.90%557,147
Sep 30, 2025206.52211.74205.00208.03208.030.53%353,603
Sep 29, 2025201.24207.23200.47206.93206.934.18%439,134
Sep 26, 2025193.64200.22192.88198.62198.622.98%462,292
Sep 25, 2025187.02194.30185.29192.88192.881.84%394,595
Sep 24, 2025184.88189.71183.25189.40189.403.20%326,681
Sep 23, 2025189.76191.74182.73183.53183.53-2.98%223,341
Sep 22, 2025178.16189.41176.76189.16189.165.76%235,729
Sep 19, 2025184.98185.12177.06178.85178.85-2.84%511,069
Sep 18, 2025178.69186.17177.39184.08184.083.98%262,108
Sep 17, 2025176.71181.65175.71177.03177.030.68%188,346
Sep 16, 2025174.02176.50171.51175.84175.841.17%233,699
Sep 15, 2025176.47178.08173.03173.81173.81-1.03%174,260
Sep 12, 2025179.04179.04175.45175.62175.62-1.98%114,581
Sep 11, 2025178.75180.55177.05179.17179.170.51%134,986
Sep 10, 2025176.55180.69174.78178.26178.262.11%247,455
Sep 9, 2025178.75180.46173.02174.58174.58-2.06%154,362
Sep 8, 2025180.94181.98177.90178.25178.25-0.91%149,267
Sep 5, 2025185.48185.48176.22179.88179.88-2.50%126,835
Sep 4, 2025183.96184.49181.23184.49184.490.95%146,697
Sep 3, 2025183.25184.20180.85182.76182.760.22%113,036
Sep 2, 2025183.67185.50179.78182.36182.36-2.62%137,608
Aug 29, 2025191.79193.01185.80187.27187.27-2.22%247,420
Aug 28, 2025187.89192.40185.67191.53191.532.48%204,925
Aug 27, 2025187.75192.40185.29186.90186.90-0.67%153,272
Aug 26, 2025185.77189.78185.16188.16188.161.60%206,951
Aug 25, 2025185.86187.08184.09185.20185.20-0.20%134,941
Aug 22, 2025184.69189.16183.36185.58185.581.40%230,047
Aug 21, 2025181.64184.04180.35183.02183.020.85%104,148
Aug 20, 2025181.93183.51174.03181.47181.47-0.12%170,908
Aug 19, 2025183.60183.60180.72181.69181.69-0.95%152,284
Aug 18, 2025181.81184.44179.84183.44183.441.34%203,525
Aug 15, 2025181.00181.86177.11181.01181.01-0.29%356,148
Aug 14, 2025186.30186.91180.24181.54181.54-2.73%256,531
Aug 13, 2025193.86195.86185.94186.63186.63-3.07%246,418
Aug 12, 2025185.02192.77184.94192.55192.554.51%159,955
Aug 11, 2025189.03189.03181.11184.24184.24-0.44%223,500
Aug 8, 2025187.26187.83183.22185.05185.05-0.32%160,982
Aug 7, 2025188.11191.20183.36185.64185.64-0.04%170,962
Aug 6, 2025186.76188.18183.05185.71185.71-0.93%238,834
Aug 5, 2025190.79192.41183.55187.46187.46-0.66%208,434
Aug 4, 2025190.39191.78186.26188.71188.710.68%145,421
Aug 1, 2025188.67189.10180.00187.44187.44-3.13%276,719
Jul 31, 2025215.83220.02191.97193.50193.50-3.43%422,242
Jul 30, 2025198.15201.63198.15200.37200.371.12%178,676
Jul 29, 2025199.62203.39196.44198.15198.150.77%214,186
Jul 28, 2025200.12200.26193.71196.64196.64-1.83%174,730
Jul 25, 2025198.28205.35197.01200.30200.302.54%152,363