Skip to main content
logo
MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
282.65
-3.81 (-1.33%)
At close: Sep 2, 2026, 4:00 PM EDT
282.65
0.00 (0.00%)
After-hours: Sep 2, 2026, 4:50 PM EDT

MYR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2026288.50292.99280.87282.04--1.54%285,549
Sep 1, 2026287.42292.99281.40286.46286.46-1.70%453,304
Aug 31, 2026295.00296.00289.00291.42291.42-1.02%352,237
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
Jul 13, 2026412.19418.31407.80411.89411.89-1.78%223,335
Jul 10, 2026427.39427.66417.24419.34419.34-2.69%145,337
Jul 9, 2026435.69438.50429.29430.91430.912.65%139,550
Jul 8, 2026410.62432.67407.94419.78419.780.17%238,566
Jul 7, 2026435.48437.69409.10419.08419.08-5.34%265,072
Jul 6, 2026436.92456.10435.00442.72442.722.24%224,138
Jul 2, 2026462.41465.43424.99433.01433.01-6.50%415,438
Jul 1, 2026491.33491.33451.99463.11463.11-7.45%520,129
Jun 30, 2026499.90503.57487.81500.40500.40-0.15%347,955
Jun 29, 2026473.65502.08464.00501.13501.134.85%387,048
Jun 26, 2026483.54497.09468.62477.95477.95-1.92%854,803
Jun 25, 2026480.36491.61474.50487.33487.333.67%237,601
Jun 24, 2026471.12486.79465.11470.08470.080.44%222,746