Skip to main content
MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
177.36
-4.18 (-2.30%)
Aug 15, 2025, 10:35 AM - Market open

MYR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025181.00181.00178.00177.16--2.42%29,017
Aug 14, 2025186.30186.91180.24181.54181.54-2.73%256,531
Aug 13, 2025193.86195.86185.94186.63186.63-3.07%246,418
Aug 12, 2025185.02192.77184.94192.55192.554.51%159,955
Aug 11, 2025189.03189.03181.11184.24184.24-0.44%223,500
Aug 8, 2025187.26187.83183.22185.05185.05-0.32%160,982
Aug 7, 2025188.11191.20183.36185.64185.64-0.04%170,962
Aug 6, 2025186.76188.18183.05185.71185.71-0.93%238,834
Aug 5, 2025190.79192.41183.55187.46187.46-0.66%208,434
Aug 4, 2025190.39191.78186.26188.71188.710.68%145,421
Aug 1, 2025188.67189.10180.00187.44187.44-3.13%276,719
Jul 31, 2025215.83220.02191.97193.50193.50-3.43%422,242
Jul 30, 2025198.15201.63198.15200.37200.371.12%178,676
Jul 29, 2025199.62203.39196.44198.15198.150.77%214,186
Jul 28, 2025200.12200.26193.71196.64196.64-1.83%174,730
Jul 25, 2025198.28205.35197.01200.30200.302.54%152,363
Jul 24, 2025191.23197.00189.51195.34195.342.48%229,414
Jul 23, 2025187.55191.27186.01190.61190.613.09%124,523
Jul 22, 2025189.75190.32181.15184.90184.90-3.02%206,612
Jul 21, 2025193.20193.20188.96190.66190.66-0.67%103,439
Jul 18, 2025193.83194.00191.12191.94191.94-0.05%96,106
Jul 17, 2025190.62194.95190.34192.03192.031.30%114,055
Jul 16, 2025186.95190.61184.77189.56189.562.37%129,007
Jul 15, 2025188.81189.00183.67185.18185.18-1.00%183,825
Jul 14, 2025184.23187.63183.66187.05187.051.85%94,428
Jul 11, 2025183.01185.24182.00183.66183.660.63%96,050
Jul 10, 2025184.10185.45181.10182.51182.51-0.93%133,047
Jul 9, 2025183.90184.96181.56184.22184.221.00%144,749
Jul 8, 2025188.24190.20180.30182.40182.40-2.36%138,426
Jul 7, 2025188.27190.81186.01186.81186.81-1.10%143,112
Jul 3, 2025183.76189.36183.76188.88188.883.06%201,476
Jul 2, 2025180.27183.46180.27183.28183.281.43%135,986
Jul 1, 2025181.00182.68177.28180.69180.69-0.42%150,539
Jun 30, 2025183.77183.77181.28181.45181.45-0.64%129,713
Jun 27, 2025181.92184.37180.00182.61182.611.34%231,722
Jun 26, 2025179.79182.33179.16180.20180.200.59%175,043
Jun 25, 2025178.34180.97177.44179.15179.150.78%219,969
Jun 24, 2025174.49188.71172.21177.76177.762.56%121,430
Jun 23, 2025169.15173.78166.38173.33173.332.36%134,910
Jun 20, 2025169.81169.93165.00169.34169.340.83%402,600
Jun 18, 2025166.99172.01166.95167.95167.950.57%203,421
Jun 17, 2025161.88168.75161.55166.99166.991.73%180,793
Jun 16, 2025165.16167.92163.52164.15164.150.47%241,128
Jun 13, 2025162.56165.05159.61163.39163.39-1.20%130,022
Jun 12, 2025165.29166.72163.88165.38165.380.05%141,591
Jun 11, 2025164.81167.77158.48165.30165.301.21%163,950
Jun 10, 2025166.84167.41160.87163.32163.32-1.73%161,419
Jun 9, 2025167.94168.59164.44166.20166.200.38%238,376
Jun 6, 2025163.86166.93163.70165.57165.570.63%183,769
Jun 5, 2025160.75165.36158.80164.53164.532.65%225,064