Skip to main content
MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
155.62
+0.57 (0.37%)
At close: May 9, 2025, 4:00 PM
155.62
0.00 (0.00%)
After-hours: May 9, 2025, 4:05 PM EDT

MYR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 19, 2025124.01128.04122.14126.50126.501.74%292,383
Mar 18, 2025118.10126.34117.47124.34124.343.19%677,923
Mar 17, 2025116.61122.26116.43120.50120.502.81%369,339
Mar 14, 2025114.48118.56113.44117.21117.214.97%310,445
Mar 13, 2025113.85115.80110.39111.66111.66-1.91%351,297
Mar 12, 2025116.75117.70112.30113.84113.84-0.02%366,861
Mar 11, 2025104.00114.61104.00113.86113.867.33%399,788
Mar 10, 2025111.06113.61104.75106.08106.08-5.85%609,200
Mar 7, 2025119.35121.41112.60112.67112.67-5.73%565,516
Mar 6, 2025122.00124.31117.60119.52119.52-3.77%412,208
Mar 5, 2025120.90124.42118.20124.20124.202.89%286,474
Mar 4, 2025118.56124.47116.01120.71120.71-0.40%238,895
Mar 3, 2025126.77126.77119.23121.19121.19-1.25%260,138
Feb 28, 2025119.00123.13118.47122.72122.722.27%249,169