Skip to main content
MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
477.95
-9.38 (-1.92%)
At close: Jun 26, 2026, 4:00 PM EDT
478.00
+0.05 (0.01%)
After-hours: Jun 26, 2026, 6:26 PM EDT

MYR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026483.54497.09468.62477.95477.95-1.92%846,213
Jun 25, 2026480.36491.61474.50487.33487.333.67%237,305
Jun 24, 2026471.12486.79465.11470.08470.080.44%222,685
Jun 23, 2026457.62475.18445.50468.00468.00-3.12%358,878
Jun 22, 2026462.83483.64456.00483.08483.084.77%356,685
Jun 18, 2026456.79464.63444.60461.10461.103.76%623,552
Jun 17, 2026447.43455.91441.67444.40444.40-0.53%220,931
Jun 16, 2026453.99461.40445.34446.77446.77-0.70%224,716
Jun 15, 2026455.66464.32446.96449.94449.940.95%219,275
Jun 12, 2026426.87450.00425.00445.72445.724.86%200,513
Jun 11, 2026417.13427.26412.46425.08425.084.39%287,957
Jun 10, 2026423.81431.59402.46407.22407.22-3.83%288,405
Jun 9, 2026446.70446.70405.00423.44423.44-3.08%264,252
Jun 8, 2026452.69457.00433.20436.88436.88-1.97%379,791
Jun 5, 2026444.44453.47436.87445.66445.66-1.27%177,370
Jun 4, 2026438.52456.72430.42451.40451.402.28%261,649
Jun 3, 2026449.50453.47428.10441.35441.35-1.99%317,674
Jun 2, 2026450.84467.98434.90450.31450.310.10%211,869
Jun 1, 2026458.00470.00441.25449.85449.85-3.27%218,982
May 29, 2026478.06479.10457.74465.06465.06-2.90%316,965
May 28, 2026476.04484.71459.80478.93478.931.47%308,990
May 27, 2026468.00478.34455.00471.99471.991.65%220,474
May 26, 2026452.21466.18451.31464.35464.353.90%173,344
May 22, 2026446.91449.91433.30446.90446.901.81%180,721
May 21, 2026446.17453.67436.26438.96438.96-1.52%293,136
May 20, 2026450.06452.56441.50445.73445.731.15%256,575
May 19, 2026442.23445.50422.58440.68440.68-2.07%366,341
May 18, 2026473.70480.00442.64449.98449.98-3.74%237,417
May 15, 2026460.34468.68451.50467.46467.46-1.19%196,376
May 14, 2026472.92479.96463.26473.07473.071.09%163,631
May 13, 2026461.45472.18445.09467.97467.972.79%227,448
May 12, 2026454.79458.06444.21455.27455.27-0.69%274,356
May 11, 2026437.86458.88436.02458.42458.424.70%266,296
May 8, 2026435.93438.23427.67437.86437.862.45%205,047
May 7, 2026455.36455.36419.04427.38427.38-6.02%663,606
May 6, 2026469.11475.40439.75454.78454.78-2.94%519,551
May 5, 2026466.40474.54461.27468.54468.542.68%439,525
May 4, 2026441.00461.77438.21456.29456.295.26%462,135
May 1, 2026410.90433.61407.67433.49433.497.08%281,923
Apr 30, 2026363.68406.43359.85404.81404.8119.85%709,961
Apr 29, 2026332.86340.92329.74337.76337.762.05%308,169
Apr 28, 2026345.20346.59329.95330.97330.97-4.45%307,992
Apr 27, 2026340.00349.15335.00346.37346.372.09%217,839
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