Skip to main content
logo
MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
440.68
-9.30 (-2.07%)
At close: May 19, 2026, 4:00 PM EDT
438.50
-2.18 (-0.49%)
After-hours: May 19, 2026, 4:03 PM EDT

MYR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 2026442.23445.50422.58440.68--2.07%325,586
May 18, 2026473.70480.00442.64449.98449.98-3.74%219,990
May 15, 2026460.34468.68451.50467.46467.46-1.19%196,376
May 14, 2026472.92479.96463.26473.07473.071.09%163,631
May 13, 2026461.45472.18445.09467.97467.972.79%227,448
May 12, 2026454.79458.06444.21455.27455.27-0.69%274,356
May 11, 2026437.86458.88436.02458.42458.424.70%266,296
May 8, 2026435.93438.23427.67437.86437.862.45%205,047
May 7, 2026455.36455.36419.04427.38427.38-6.02%663,606
May 6, 2026469.11475.40439.75454.78454.78-2.94%519,551
May 5, 2026466.40474.54461.27468.54468.542.68%439,525
May 4, 2026441.00461.77438.21456.29456.295.26%462,135
May 1, 2026410.90433.61407.67433.49433.497.08%281,923
Apr 30, 2026363.68406.43359.85404.81404.8119.85%709,961
Apr 29, 2026332.86340.92329.74337.76337.762.05%308,169
Apr 28, 2026345.20346.59329.95330.97330.97-4.45%307,992
Apr 27, 2026340.00349.15335.00346.37346.372.09%217,839
Apr 24, 2026340.44345.00334.42339.28339.280.36%174,608
Apr 23, 2026336.43345.00334.99338.05338.051.50%319,057
Apr 22, 2026338.99342.12329.95333.04333.04-0.39%216,689
Apr 21, 2026334.12339.23329.01334.35334.350.67%215,120
Apr 20, 2026327.72333.50325.50332.14332.140.85%157,618
Apr 17, 2026322.01331.28318.92329.33329.334.46%190,640
Apr 16, 2026320.52321.67313.01315.26315.26-1.61%256,838
Apr 15, 2026318.83322.15315.75320.43320.43-0.51%224,959
Apr 14, 2026321.53323.82315.86322.07322.070.79%264,451
Apr 13, 2026317.10320.83315.74319.54319.540.40%243,666
Apr 10, 2026315.79321.68310.17318.26318.261.03%267,727
Apr 9, 2026301.11319.63301.04315.03315.034.86%346,428
Apr 8, 2026307.14310.22298.48300.43300.434.01%378,238
Apr 7, 2026287.66293.59282.22288.85288.850.27%258,392
Apr 6, 2026285.70289.85276.12288.06288.060.83%292,632
Apr 2, 2026282.07292.79281.00285.68285.68-1.25%291,262
Apr 1, 2026285.23296.94284.00289.31289.312.48%295,504
Mar 31, 2026267.98283.64266.52282.32282.325.70%455,734
Mar 30, 2026275.60275.60258.20267.10267.10-2.33%465,931
Mar 27, 2026269.34276.19262.42273.47273.471.64%265,460
Mar 26, 2026282.18282.18268.26269.06269.06-5.65%160,182
Mar 25, 2026286.25288.56280.97285.18285.180.36%206,353
Mar 24, 2026271.21284.65268.43284.15284.153.56%246,904
Mar 23, 2026267.07276.83266.16274.39274.395.66%184,764
Mar 20, 2026273.84275.00257.25259.68259.68-5.11%373,492
Mar 19, 2026262.97279.02259.64273.66273.662.61%289,916
Mar 18, 2026267.51270.14264.20266.69266.690.50%215,351
Mar 17, 2026267.43269.08260.22265.37265.37-0.77%358,818
Mar 16, 2026266.31268.55261.60267.43267.432.41%144,068
Mar 13, 2026260.83267.42257.12261.13261.131.33%210,133
Mar 12, 2026264.71266.14255.41257.70257.70-4.19%376,297
Mar 11, 2026265.91270.50259.76268.97268.970.40%238,176
Mar 10, 2026267.81274.27264.51267.90267.900.22%353,520