Skip to main content
logo
MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
289.05
+0.60 (0.21%)
At close: Sep 22, 2026, 4:00 PM EDT
289.05
0.00 (0.00%)
After-hours: Sep 22, 2026, 5:37 PM EDT

MYR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026290.00291.37286.11289.05289.050.21%227,582
Sep 21, 2026282.74288.94276.09288.45288.453.28%273,954
Sep 18, 2026280.81282.95274.93279.28279.280.91%506,316
Sep 17, 2026283.99288.62270.98276.76276.760.50%269,470
Sep 16, 2026275.20278.02271.81275.37275.371.50%176,084
Sep 15, 2026275.43276.65268.30271.29271.29-0.17%238,368
Sep 14, 2026280.75280.98270.94271.75271.75-6.70%291,319
Sep 11, 2026286.08295.30285.91291.26291.262.39%167,272
Sep 10, 2026283.28286.91279.26284.47284.47-0.83%257,199
Sep 9, 2026286.19292.74284.77286.84286.84-0.46%192,825
Sep 8, 2026290.71293.36286.81288.16288.160.55%233,996
Sep 4, 2026287.94292.87284.48286.59286.590.88%176,348
Sep 3, 2026282.65287.86277.00284.10284.100.51%285,072
Sep 2, 2026288.50292.99280.87282.65282.65-1.33%418,554
Sep 1, 2026287.42292.99281.40286.46286.46-1.70%453,539
Aug 31, 2026295.00296.00289.00291.42291.42-1.02%352,263
Aug 28, 2026309.53311.45293.00294.42294.42-4.84%400,916
Aug 27, 2026317.54318.20305.77309.39309.39-1.10%236,125
Aug 26, 2026296.05314.32295.04312.83312.835.64%321,531
Aug 25, 2026309.39314.76295.03296.14296.14-2.99%216,947
Aug 24, 2026307.60308.99300.49305.27305.27-1.80%296,779
Aug 21, 2026321.61322.35309.31310.87310.87-2.24%282,908
Aug 20, 2026325.50329.97316.21318.00318.00-2.45%282,545
Aug 19, 2026324.58327.82310.00325.99325.990.65%362,253
Aug 18, 2026332.40336.00318.10323.89323.89-4.96%247,417
Aug 17, 2026335.51342.32335.47340.78340.781.91%232,711
Aug 14, 2026326.33337.50325.00334.39334.392.17%184,517
Aug 13, 2026332.68337.00327.08327.28327.28-1.62%290,383
Aug 12, 2026341.39345.76330.95332.68332.680.83%202,651
Aug 11, 2026335.31341.30327.86329.94329.94-0.11%220,289
Aug 10, 2026342.48346.32329.08330.31330.31-2.11%219,504
Aug 7, 2026338.93342.02327.06337.42337.421.90%194,841
Aug 6, 2026333.55345.69325.51331.13331.13-0.79%281,495
Aug 5, 2026341.50350.33333.49333.77333.77-1.93%262,490
Aug 4, 2026346.29348.93337.15340.33340.330.65%281,905
Aug 3, 2026326.08343.16321.88338.14338.141.48%313,404
Jul 31, 2026337.50349.48328.71333.22333.220.72%406,949
Jul 30, 2026342.60349.08326.92330.84330.842.73%670,821
Jul 29, 2026335.71339.28315.40322.06322.06-5.48%499,479
Jul 28, 2026359.99363.00330.00340.72340.72-7.66%414,507
Jul 27, 2026381.14388.36357.81369.00369.00-2.68%451,639
Jul 24, 2026408.54412.00377.20379.17379.17-6.93%393,877
Jul 23, 2026409.51414.62398.98407.40407.40-0.41%281,561
Jul 22, 2026391.73409.52390.73409.07409.072.24%222,902
Jul 21, 2026400.11405.83388.42400.10400.102.51%276,884
Jul 20, 2026399.00405.88388.66390.32390.32-0.30%166,391
Jul 17, 2026387.07397.53375.01391.51391.51-1.83%234,900
Jul 16, 2026404.71408.26390.13398.81398.81-3.90%290,779
Jul 15, 2026420.00425.82405.01414.98414.98-0.97%232,146
Jul 14, 2026423.21427.47417.67419.04419.041.74%195,219