Skip to main content
MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
267.31
+6.41 (2.46%)
At close: Mar 9, 2026, 4:00 PM EDT
267.51
+0.20 (0.07%)
After-hours: Mar 9, 2026, 4:22 PM EDT

MYR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026256.29267.99251.63267.31267.312.46%351,546
Mar 6, 2026260.09264.55254.31260.90260.90-2.83%262,459
Mar 5, 2026270.18270.62258.93268.50268.50-2.23%344,451
Mar 4, 2026271.62278.09266.52274.62274.621.82%299,262
Mar 3, 2026270.45275.96259.00269.72269.72-1.40%334,366
Mar 2, 2026267.99273.73263.50273.54273.541.33%350,566
Feb 27, 2026268.54272.69263.10269.96269.96-0.92%325,169
Feb 26, 2026290.87290.87261.00272.47272.47-0.56%635,302
Feb 25, 2026282.33282.33270.18274.01274.01-1.79%382,088
Feb 24, 2026271.87282.21263.99279.00279.001.65%264,230
Feb 23, 2026276.92280.99268.44274.47274.47-2.33%233,908
Feb 20, 2026272.14284.99271.90281.01281.013.69%208,753
Feb 19, 2026260.38271.01256.95271.01271.013.88%316,840
Feb 18, 2026270.56274.18259.00260.90260.90-3.48%230,958
Feb 17, 2026273.06275.49268.02270.32270.32-1.33%159,753
Feb 13, 2026268.00280.28263.04273.95273.952.29%262,626
Feb 12, 2026275.75283.68267.30267.81267.81-1.08%243,451
Feb 11, 2026274.48283.69268.13270.73270.730.52%210,353
Feb 10, 2026270.06272.78265.80269.32269.32-0.32%227,867
Feb 9, 2026268.81274.61266.10270.19270.190.53%149,396
Feb 6, 2026257.92270.88257.92268.76268.766.29%327,635
Feb 5, 2026247.62259.87240.47252.86252.861.66%199,882
Feb 4, 2026265.09265.09242.68248.72248.72-5.77%144,158
Feb 3, 2026259.78266.00252.71263.96263.962.54%184,901
Feb 2, 2026247.55257.91245.28257.41257.412.95%276,563
Jan 30, 2026251.13258.03241.95250.04250.04-1.81%282,156
Jan 29, 2026254.42258.08248.02254.66254.661.24%225,493
Jan 28, 2026255.74257.51247.38251.55251.55-0.60%157,678
Jan 27, 2026251.87258.23250.69253.08253.080.97%122,231
Jan 26, 2026246.09251.43244.55250.66250.662.48%182,295
Jan 23, 2026252.88253.19242.28244.60244.60-2.19%193,270
Jan 22, 2026260.00263.48244.01250.07250.07-2.68%167,417
Jan 21, 2026250.99257.72244.29256.95256.953.96%300,824
Jan 20, 2026244.12252.52244.12247.17247.17-1.28%239,003
Jan 16, 2026246.25252.54243.34250.37250.372.53%271,016
Jan 15, 2026233.10247.00233.10244.19244.196.40%253,501
Jan 14, 2026233.56233.56221.38229.50229.50-1.79%201,362
Jan 13, 2026227.95238.36227.25233.69233.693.41%223,581
Jan 12, 2026223.85227.28220.00225.99225.991.62%200,034
Jan 9, 2026221.92227.08221.79222.39222.390.27%138,256
Jan 8, 2026236.07236.76215.40221.80221.80-5.95%193,737
Jan 7, 2026236.64236.64230.71235.84235.840.17%141,741
Jan 6, 2026231.57236.02220.76235.44235.441.24%285,860
Jan 5, 2026227.99236.83227.99232.56232.562.58%203,964
Jan 2, 2026220.84226.86219.96226.72226.723.76%101,629
Dec 31, 2025219.16220.50217.71218.50218.50-0.30%189,262
Dec 30, 2025222.10231.00218.58219.16219.16-1.49%163,709
Dec 29, 2025223.66226.58220.82222.47222.47-1.15%170,471
Dec 26, 2025226.76227.11224.06225.05225.05-0.82%133,425
Dec 24, 2025227.79227.79224.44226.92226.92-0.17%117,397
Dec 23, 2025227.52229.49223.29227.31227.31-0.09%195,554
Dec 22, 2025221.52227.99221.20227.52227.522.88%189,518
Dec 19, 2025216.08223.82216.08221.15221.152.08%402,831
Dec 18, 2025217.29219.35213.41216.64216.642.12%215,306
Dec 17, 2025220.89226.24210.50212.15212.15-2.76%290,026
Dec 16, 2025222.55224.03215.69218.18218.18-1.06%339,627
Dec 15, 2025221.83223.26217.71220.51220.510.97%267,998
Dec 12, 2025227.29227.29209.38218.40218.40-3.50%340,941
Dec 11, 2025226.50230.12222.50226.32226.32-0.08%254,506
Dec 10, 2025225.99228.65222.00226.50226.500.09%412,184
Dec 9, 2025232.01236.00225.47226.29226.29-2.93%232,702
Dec 8, 2025229.35236.63229.00233.11233.112.00%202,768
Dec 5, 2025231.84231.84223.07228.54228.54-0.73%218,080
Dec 4, 2025218.68232.00215.05230.23230.234.75%262,354
Dec 3, 2025217.56222.24211.00219.79219.791.03%187,877
Dec 2, 2025216.62220.68213.07217.56217.560.19%360,472
Dec 1, 2025219.34221.76213.61217.15217.15-3.20%274,804
Nov 28, 2025224.50224.77221.06224.32224.321.20%118,356
Nov 26, 2025217.88225.99216.38221.65221.652.45%248,147
Nov 25, 2025212.44216.86207.92216.34216.342.05%238,204
Nov 24, 2025204.29213.53204.29211.99211.994.12%198,394
Nov 21, 2025203.68208.05199.31203.61203.61-0.41%417,490
Nov 20, 2025222.93226.65203.19204.45204.45-5.53%329,983
Nov 19, 2025222.66229.12215.81216.41216.41-2.39%318,781
Nov 18, 2025218.63225.80215.54221.72221.720.68%256,210
Nov 17, 2025227.31231.90218.26220.22220.22-4.02%171,101
Nov 14, 2025219.74230.43215.41229.44229.444.31%235,390
Nov 13, 2025231.60233.06216.26219.97219.97-4.84%228,763
Nov 12, 2025234.58238.52229.48231.16231.16-1.04%224,118
Nov 11, 2025228.50236.23228.50233.58233.580.61%113,640
Nov 10, 2025238.55240.00230.91232.17232.17-0.56%215,410
Nov 7, 2025231.44235.28223.00233.48233.480.04%151,413
Nov 6, 2025234.55238.96229.71233.38233.38-1.02%208,487
Nov 5, 2025230.92241.13221.15235.79235.792.46%244,622
Nov 4, 2025223.20235.68220.00230.14230.141.18%310,269
Nov 3, 2025219.52228.72214.14227.46227.464.48%314,871
Oct 31, 2025219.13219.38211.11217.70217.701.95%210,882
Oct 30, 2025227.35235.93208.80213.53213.53-5.30%446,609
Oct 29, 2025218.12228.16218.12225.48225.483.29%380,056
Oct 28, 2025219.25223.08216.93218.30218.30-0.52%184,298
Oct 27, 2025223.79223.79217.54219.44219.44-0.09%184,816
Oct 24, 2025214.17221.17214.17219.63219.635.02%249,459
Oct 23, 2025199.13211.25199.13209.14209.146.10%131,395
Oct 22, 2025209.06211.90190.14197.12197.12-5.71%291,248
Oct 21, 2025209.36209.36203.41209.06209.06-0.21%257,237
Oct 20, 2025210.58214.61208.64209.51209.510.72%133,451
Oct 17, 2025208.94211.21205.01208.02208.02-0.90%174,315
Oct 16, 2025207.05212.88206.04209.91209.912.28%239,665
Oct 15, 2025208.31210.78203.65205.23205.23-0.36%141,334
Oct 14, 2025202.29209.66200.46205.98205.98-0.01%218,971