MYR Group Inc. (MYRG)
NASDAQ: MYRG
· Real-Time Price · USD
181.50
-5.13 (-2.75%)
At close: Aug 14, 2025, 3:59 PM
181.45
-0.03%
After-hours: Aug 14, 2025, 07:18 PM EDT
MYRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 186.30 | 186.91 | 180.24 | 181.54 | 181.54 | -2.73% | 256,205 |
| Aug 13, 2025 | 193.86 | 195.86 | 185.94 | 186.63 | 186.63 | -3.07% | 246,418 |
| Aug 12, 2025 | 185.02 | 192.77 | 184.94 | 192.55 | 192.55 | 4.51% | 160,000 |
| Aug 11, 2025 | 189.03 | 189.03 | 181.11 | 184.24 | 184.24 | -0.44% | 223,500 |
| Aug 8, 2025 | 187.26 | 187.83 | 183.22 | 185.05 | 185.05 | -0.32% | 161,000 |
| Aug 7, 2025 | 188.11 | 191.20 | 183.36 | 185.64 | 185.64 | -0.04% | 171,000 |
| Aug 6, 2025 | 186.76 | 188.18 | 183.05 | 185.71 | 185.71 | -0.93% | 238,834 |
| Aug 5, 2025 | 190.79 | 192.41 | 183.55 | 187.46 | 187.46 | -0.66% | 208,434 |
| Aug 4, 2025 | 190.39 | 191.78 | 186.26 | 188.71 | 188.71 | 0.68% | 145,421 |
| Aug 1, 2025 | 188.67 | 189.10 | 180.00 | 187.44 | 187.44 | -3.13% | 276,719 |
| Jul 31, 2025 | 215.83 | 220.02 | 191.97 | 193.50 | 193.50 | -3.43% | 422,242 |
| Jul 30, 2025 | 198.15 | 201.63 | 198.15 | 200.37 | 200.37 | 1.12% | 178,676 |
| Jul 29, 2025 | 199.62 | 203.39 | 196.44 | 198.15 | 198.15 | 0.77% | 214,186 |
| Jul 28, 2025 | 200.12 | 200.26 | 193.71 | 196.64 | 196.64 | -1.83% | 174,730 |
| Jul 25, 2025 | 198.28 | 205.35 | 197.01 | 200.30 | 200.30 | 2.54% | 152,400 |
| Jul 24, 2025 | 191.23 | 197.00 | 189.51 | 195.34 | 195.34 | 2.48% | 229,414 |
| Jul 23, 2025 | 187.55 | 191.27 | 186.01 | 190.61 | 190.61 | 3.09% | 124,523 |
| Jul 22, 2025 | 189.75 | 190.32 | 181.15 | 184.90 | 184.90 | -3.02% | 206,612 |
| Jul 21, 2025 | 193.20 | 193.20 | 188.96 | 190.66 | 190.66 | -0.67% | 103,439 |
| Jul 18, 2025 | 193.83 | 194.00 | 191.12 | 191.94 | 191.94 | -0.05% | 96,106 |