Skip to main content
MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
156.85
-1.36 (-0.86%)
At close: May 30, 2025, 4:00 PM
156.80
-0.05 (-0.03%)
After-hours: May 30, 2025, 7:51 PM EDT

MYR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 9, 2025100.36118.63100.36115.11115.1113.02%206,358
Apr 8, 2025107.12111.7599.95101.85101.85-3.43%217,134
Apr 7, 2025100.67110.1099.04105.47105.470.17%260,334
Apr 4, 2025105.99110.5797.72105.29105.29-4.78%253,799
Apr 3, 2025111.73113.16107.55110.57110.57-7.57%236,274
Apr 2, 2025111.61120.51111.36119.63119.635.14%210,826
Apr 1, 2025112.73114.21110.66113.78113.780.61%151,946
Mar 31, 2025114.10114.10110.33113.09113.09-2.77%198,785
Mar 28, 2025114.69117.04113.05116.31116.310.55%185,478
Mar 27, 2025118.08121.00115.50115.67115.67-4.38%143,260
Mar 26, 2025128.85129.40119.67120.97120.97-6.20%157,004
Mar 25, 2025128.54130.00127.09128.97128.970.35%164,173
Mar 24, 2025129.51130.07126.48128.52128.521.16%214,034
Mar 21, 2025124.63127.49123.00127.04127.041.35%500,346
Mar 20, 2025125.00127.44123.79125.35125.35-0.91%239,880