Skip to main content
logo
MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
477.79
-0.16 (-0.03%)
Jun 29, 2026, 11:22 AM EDT - Market open

MYR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 2026473.65483.99464.00470.95--1.46%54,300
Jun 26, 2026483.54497.09468.62477.95477.95-1.92%846,213
Jun 25, 2026480.36491.61474.50487.33487.333.67%237,305
Jun 24, 2026471.12486.79465.11470.08470.080.44%222,685
Jun 23, 2026457.62475.18445.50468.00468.00-3.12%358,878
Jun 22, 2026462.83483.64456.00483.08483.084.77%356,685
Jun 18, 2026456.79464.63444.60461.10461.103.76%623,552
Jun 17, 2026447.43455.91441.67444.40444.40-0.53%220,931
Jun 16, 2026453.99461.40445.34446.77446.77-0.70%224,716
Jun 15, 2026455.66464.32446.96449.94449.940.95%219,275
Jun 12, 2026426.87450.00425.00445.72445.724.86%200,513
Jun 11, 2026417.13427.26412.46425.08425.084.39%287,957
Jun 10, 2026423.81431.59402.46407.22407.22-3.83%288,405
Jun 9, 2026446.70446.70405.00423.44423.44-3.08%264,252
Jun 8, 2026452.69457.00433.20436.88436.88-1.97%379,791
Jun 5, 2026444.44453.47436.87445.66445.66-1.27%177,370
Jun 4, 2026438.52456.72430.42451.40451.402.28%261,649
Jun 3, 2026449.50453.47428.10441.35441.35-1.99%317,674
Jun 2, 2026450.84467.98434.90450.31450.310.10%211,869
Jun 1, 2026458.00470.00441.25449.85449.85-3.27%218,982
May 29, 2026478.06479.10457.74465.06465.06-2.90%316,965
May 28, 2026476.04484.71459.80478.93478.931.47%308,990
May 27, 2026468.00478.34455.00471.99471.991.65%220,474
May 26, 2026452.21466.18451.31464.35464.353.90%173,344
May 22, 2026446.91449.91433.30446.90446.901.81%180,721
May 21, 2026446.17453.67436.26438.96438.96-1.52%293,136
May 20, 2026450.06452.56441.50445.73445.731.15%256,575
May 19, 2026442.23445.50422.58440.68440.68-2.07%366,341
May 18, 2026473.70480.00442.64449.98449.98-3.74%237,417
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