MYR Group Inc. MYRG
NASDAQ · United States · Industrial Services
$297.55+5.09 (+1.74%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $297.69 | +1.79% | $291.98 | $298.70 | $286.90 | 50.56K |
| 2026-09-30 | $292.46 | +1.44% | $291.05 | $295.96 | $284.51 | 329.80K |
| 2026-09-29 | $288.31 | +0.83% | $288.79 | $293.57 | $283.32 | 234.70K |
| 2026-09-28 | $285.93 | -2.27% | $290.84 | $295.00 | $283.28 | 222.80K |
| 2026-09-25 | $292.58 | -0.88% | $296.68 | $298.95 | $285.00 | 230.40K |
| 2026-09-24 | $295.18 | 0.00% | $290.31 | $297.29 | $286.90 | 211.10K |
| 2026-09-23 | $295.18 | +2.12% | $288.61 | $298.33 | $286.49 | 322.70K |
| 2026-09-22 | $289.05 | +0.21% | $290.00 | $291.37 | $286.11 | 235.50K |
| 2026-09-21 | $288.45 | +3.28% | $282.74 | $288.94 | $276.09 | 288.80K |
| 2026-09-18 | $279.28 | +0.91% | $280.81 | $282.95 | $274.93 | 506.30K |
| 2026-09-17 | $276.76 | +0.50% | $283.99 | $288.62 | $270.98 | 269.30K |
| 2026-09-16 | $275.37 | +1.50% | $275.20 | $278.02 | $271.81 | 176.10K |
| 2026-09-15 | $271.29 | -0.17% | $275.43 | $276.65 | $268.30 | 238.40K |
| 2026-09-14 | $271.75 | -6.70% | $280.75 | $280.98 | $270.94 | 291.30K |
| 2026-09-11 | $291.26 | +2.39% | $286.08 | $295.30 | $285.91 | 167.10K |
| 2026-09-10 | $284.47 | -0.83% | $283.28 | $286.91 | $279.26 | 257.20K |
| 2026-09-09 | $286.84 | -0.46% | $286.19 | $292.74 | $284.77 | 192.80K |
| 2026-09-08 | $288.16 | +0.55% | $290.71 | $293.36 | $286.81 | 234.00K |
| 2026-09-04 | $286.59 | +0.88% | $287.94 | $292.87 | $284.48 | 176.30K |
| 2026-09-03 | $284.10 | +0.51% | $282.65 | $287.86 | $277.00 | 285.10K |
| 2026-09-02 | $282.65 | -1.33% | $288.50 | $292.99 | $280.87 | 418.50K |
| 2026-09-01 | $286.46 | -1.70% | $287.42 | $292.99 | $281.40 | 453.40K |
| 2026-08-31 | $291.42 | -1.02% | $295.00 | $296.00 | $289.00 | 352.20K |
| 2026-08-28 | $294.42 | -4.84% | $309.53 | $311.45 | $293.00 | 400.90K |
| 2026-08-27 | $309.39 | -1.10% | $317.54 | $318.20 | $305.77 | 235.90K |
| 2026-08-26 | $312.83 | +5.64% | $296.05 | $314.32 | $295.04 | 321.40K |
| 2026-08-25 | $296.14 | -2.99% | $309.39 | $314.76 | $295.03 | 216.90K |
| 2026-08-24 | $305.27 | -1.80% | $307.60 | $308.99 | $300.49 | 296.70K |
| 2026-08-21 | $310.87 | -2.24% | $321.61 | $322.35 | $309.31 | 282.90K |
| 2026-08-20 | $318.00 | -2.45% | $325.50 | $329.97 | $316.21 | 282.50K |
| 2026-08-19 | $325.99 | +0.65% | $324.58 | $327.82 | $310.00 | 362.20K |
| 2026-08-18 | $323.89 | -4.96% | $332.40 | $336.00 | $318.10 | 247.40K |
| 2026-08-17 | $340.78 | +1.91% | $335.51 | $342.32 | $335.47 | 232.70K |
| 2026-08-14 | $334.39 | +2.17% | $326.33 | $337.50 | $325.00 | 184.50K |
| 2026-08-13 | $327.28 | -1.62% | $332.68 | $337.00 | $327.08 | 290.30K |
| 2026-08-12 | $332.68 | +0.83% | $341.39 | $345.76 | $330.95 | 202.60K |
| 2026-08-11 | $329.94 | -0.11% | $335.31 | $341.30 | $327.86 | 220.30K |
| 2026-08-10 | $330.31 | -2.11% | $342.48 | $346.32 | $329.08 | 219.50K |
| 2026-08-07 | $337.42 | +1.90% | $338.93 | $342.02 | $327.06 | 194.80K |
| 2026-08-06 | $331.13 | -0.79% | $333.55 | $345.69 | $325.51 | 281.50K |
| 2026-08-05 | $333.77 | -1.93% | $341.50 | $350.33 | $333.49 | 262.50K |
| 2026-08-04 | $340.33 | +0.65% | $346.29 | $348.93 | $337.15 | 281.90K |
| 2026-08-03 | $338.14 | +1.48% | $326.08 | $343.16 | $321.88 | 313.40K |
| 2026-07-31 | $333.22 | +0.72% | $337.50 | $349.48 | $328.71 | 406.90K |
| 2026-07-30 | $330.84 | +2.73% | $342.60 | $349.08 | $326.92 | 670.80K |
| 2026-07-29 | $322.06 | -5.48% | $335.71 | $339.28 | $315.40 | 499.50K |
| 2026-07-28 | $340.72 | -7.66% | $359.99 | $363.00 | $330.00 | 414.40K |
| 2026-07-27 | $369.00 | -2.68% | $381.14 | $388.36 | $357.81 | 451.60K |
| 2026-07-24 | $379.17 | -6.93% | $408.54 | $412.00 | $377.20 | 393.70K |
| 2026-07-23 | $407.40 | -0.41% | $409.51 | $414.62 | $398.98 | 281.60K |
| 2026-07-22 | $409.07 | +2.24% | $391.73 | $409.52 | $390.73 | 222.60K |
| 2026-07-21 | $400.10 | +2.51% | $400.11 | $405.83 | $388.42 | 276.90K |
| 2026-07-20 | $390.32 | -0.30% | $399.00 | $405.88 | $388.66 | 166.40K |
| 2026-07-17 | $391.51 | -1.83% | $387.07 | $397.53 | $375.01 | 234.90K |
| 2026-07-16 | $398.81 | -3.90% | $404.71 | $408.26 | $390.13 | 290.80K |
| 2026-07-15 | $414.98 | -0.97% | $420.00 | $425.82 | $405.01 | 232.10K |
| 2026-07-14 | $419.04 | +1.74% | $423.21 | $427.47 | $417.67 | 195.20K |
| 2026-07-13 | $411.89 | -1.78% | $412.19 | $418.31 | $407.79 | 223.30K |
| 2026-07-10 | $419.34 | -2.69% | $427.39 | $427.66 | $417.24 | 145.30K |
| 2026-07-09 | $430.91 | +2.65% | $435.69 | $438.50 | $429.29 | 139.60K |
| 2026-07-08 | $419.78 | +0.17% | $410.62 | $432.67 | $407.94 | 238.60K |
| 2026-07-07 | $419.08 | -5.34% | $435.48 | $437.69 | $409.10 | 265.10K |
| 2026-07-06 | $442.72 | +2.24% | $436.92 | $456.10 | $435.00 | 224.10K |
| 2026-07-02 | $433.01 | -6.50% | $462.41 | $465.43 | $424.99 | 415.40K |
| 2026-07-01 | $463.11 | -7.45% | $491.33 | $491.33 | $451.99 | 520.10K |
| 2026-06-30 | $500.40 | -0.15% | $499.90 | $503.57 | $487.81 | 347.90K |
| 2026-06-29 | $501.13 | +4.85% | $473.65 | $502.08 | $464.00 | 386.90K |
| 2026-06-26 | $477.95 | -1.92% | $483.54 | $497.09 | $468.62 | 854.80K |
| 2026-06-25 | $487.33 | +3.67% | $480.36 | $491.61 | $474.50 | 237.50K |
| 2026-06-24 | $470.08 | +0.44% | $471.12 | $486.79 | $465.11 | 222.70K |
| 2026-06-23 | $468.00 | -3.12% | $457.62 | $475.18 | $445.50 | 358.90K |
| 2026-06-22 | $483.08 | +4.77% | $462.83 | $483.64 | $456.00 | 356.30K |
| 2026-06-18 | $461.10 | +3.76% | $456.79 | $464.63 | $444.60 | 623.60K |
| 2026-06-17 | $444.40 | -0.53% | $447.43 | $455.91 | $441.67 | 220.90K |
| 2026-06-16 | $446.77 | -0.70% | $453.99 | $461.40 | $445.34 | 224.70K |
| 2026-06-15 | $449.94 | +0.95% | $455.66 | $464.32 | $446.96 | 219.30K |
| 2026-06-12 | $445.72 | +4.86% | $426.87 | $450.00 | $425.00 | 200.50K |
| 2026-06-11 | $425.08 | +4.39% | $417.13 | $427.26 | $412.46 | 287.90K |
| 2026-06-10 | $407.22 | -3.83% | $423.81 | $431.59 | $402.46 | 288.10K |
| 2026-06-09 | $423.44 | -3.08% | $446.70 | $446.70 | $405.00 | 264.20K |
| 2026-06-08 | $436.88 | -1.97% | $452.69 | $457.00 | $433.20 | 379.70K |
| 2026-06-05 | $445.66 | -1.27% | $444.44 | $453.47 | $436.87 | 177.30K |
| 2026-06-04 | $451.40 | +2.28% | $438.52 | $456.72 | $430.42 | 261.60K |
| 2026-06-03 | $441.35 | -1.99% | $449.50 | $453.47 | $428.10 | 317.70K |
| 2026-06-02 | $450.31 | +0.10% | $450.84 | $467.98 | $434.90 | 211.80K |
| 2026-06-01 | $449.85 | -3.27% | $458.00 | $470.00 | $441.25 | 219.00K |
| 2026-05-29 | $465.06 | -2.90% | $478.06 | $479.10 | $457.73 | 317.00K |
| 2026-05-28 | $478.93 | +1.47% | $476.04 | $484.71 | $459.80 | 309.00K |
| 2026-05-27 | $471.99 | +1.65% | $468.00 | $478.34 | $455.00 | 220.30K |
| 2026-05-26 | $464.35 | +3.90% | $452.21 | $466.18 | $451.31 | 173.30K |