Skip to main content
MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
330.97
-15.40 (-4.45%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MYR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026345.20346.59329.95330.97330.97-4.45%307,856
Apr 27, 2026340.00349.15335.00346.37346.372.09%217,819
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
Apr 16, 2026320.52321.67313.01315.26315.26-1.61%256,838
Apr 15, 2026318.83322.15315.75320.43320.43-0.51%224,959
Apr 14, 2026321.53323.82315.86322.07322.070.79%264,451
Apr 13, 2026317.10320.83315.74319.54319.540.40%243,666
Apr 10, 2026315.79321.68310.17318.26318.261.03%267,727
Apr 9, 2026301.11319.63301.04315.03315.034.86%346,428
Apr 8, 2026307.14310.22298.48300.43300.434.01%378,238
Apr 7, 2026287.66293.59282.22288.85288.850.27%258,392
Apr 6, 2026285.70289.85276.12288.06288.060.83%292,632
Apr 2, 2026282.07292.79281.00285.68285.68-1.25%291,262
Apr 1, 2026285.23296.94284.00289.31289.312.48%295,504
Mar 31, 2026267.98283.64266.52282.32282.325.70%455,734
Mar 30, 2026275.60275.60258.20267.10267.10-2.33%465,931
Mar 27, 2026269.34276.19262.42273.47273.471.64%265,460
Mar 26, 2026282.18282.18268.26269.06269.06-5.65%160,182
Mar 25, 2026286.25288.56280.97285.18285.180.36%206,353
Mar 24, 2026271.21284.65268.43284.15284.153.56%246,904
Mar 23, 2026267.07276.83266.16274.39274.395.66%184,764
Mar 20, 2026273.84275.00257.25259.68259.68-5.11%373,492
Mar 19, 2026262.97279.02259.64273.66273.662.61%289,916
Mar 18, 2026267.51270.14264.20266.69266.690.50%215,351
Mar 17, 2026267.43269.08260.22265.37265.37-0.77%358,818
Mar 16, 2026266.31268.55261.60267.43267.432.41%144,068
Mar 13, 2026260.83267.42257.12261.13261.131.33%210,133
Mar 12, 2026264.71266.14255.41257.70257.70-4.19%376,297
Mar 11, 2026265.91270.50259.76268.97268.970.40%238,176
Mar 10, 2026267.81274.27264.51267.90267.900.22%353,520
Mar 9, 2026256.29267.99251.63267.31267.312.46%351,582
Mar 6, 2026260.09264.55254.31260.90260.90-2.83%306,442
Mar 5, 2026270.18270.62258.93268.50268.50-2.23%344,603
Mar 4, 2026271.62278.09266.52274.62274.621.82%299,274
Mar 3, 2026270.45275.96259.00269.72269.72-1.40%334,410
Mar 2, 2026267.99273.73263.50273.54273.541.33%350,574
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