Skip to main content
logo
MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
275.17
-7.45 (-2.64%)
Nov 2, 2026, 2:19 PM EST - Market open

MYR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 2026286.07291.70275.41275.17275.17-2.64%120,673
Oct 30, 2026270.91285.54267.00282.62282.62-0.13%343,995
Oct 29, 2026279.93292.51273.35283.00283.001.10%465,435
Oct 28, 2026274.42281.25266.77279.92279.924.98%413,871
Oct 27, 2026266.04267.35258.91266.64266.642.35%242,058
Oct 26, 2026257.41264.85254.50260.52260.522.37%200,005
Oct 23, 2026252.52256.00243.91254.49254.49-0.19%273,116
Oct 22, 2026265.84267.77252.03254.97254.97-7.35%254,133
Oct 21, 2026279.68281.90271.29275.21275.210.15%292,282
Oct 20, 2026280.75285.97272.38274.80274.80-3.56%319,976
Oct 19, 2026287.04288.10282.19284.94284.941.71%227,408
Oct 16, 2026285.17289.54278.20280.16280.16-1.89%238,868
Oct 15, 2026288.11288.11274.56285.57285.57-1.92%249,521
Oct 14, 2026302.40306.39284.85291.17291.17-5.80%317,602
Oct 13, 2026308.48317.80299.68309.09309.09-1.31%267,020
Oct 12, 2026307.43317.41306.98313.18313.180.50%306,651
Oct 9, 2026314.84318.94306.28311.63311.630.26%168,229
Oct 8, 2026308.68313.16302.32310.81310.81-0.73%224,639
Oct 7, 2026319.64319.64306.00313.08313.08-3.52%242,350
Oct 6, 2026314.51329.64314.49324.51324.517.22%280,012
Oct 5, 2026304.29307.77298.88302.65302.65-0.70%190,034
Oct 2, 2026303.11309.79302.48304.77304.772.30%180,847
Oct 1, 2026291.98299.83286.90297.92297.921.87%151,139
Sep 30, 2026291.05295.96284.51292.46292.461.44%329,772
Sep 29, 2026288.79293.57283.32288.31288.310.83%234,766
Sep 28, 2026290.84295.00283.28285.93285.93-2.27%222,836
Sep 25, 2026296.68298.95285.00292.58292.58-0.88%230,389
Sep 24, 2026290.31297.29286.90295.18295.18-211,115
Sep 23, 2026288.61298.33286.49295.18295.182.12%323,834
Sep 22, 2026290.00291.37286.11289.05289.050.21%235,527
Sep 21, 2026282.74288.94276.09288.45288.453.28%288,976
Sep 18, 2026280.81282.95274.93279.28279.280.91%506,321
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