MYR Group Inc. (MYRG)
NASDAQ: MYRG
· Real-Time Price · USD
178.30
-6.19 (-3.36%)
At close: Sep 05, 2025, 12:07 PM
MYRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 183.96 | 184.49 | 181.23 | 184.49 | 184.49 | 0.95% | 140,677 |
| Sep 3, 2025 | 183.25 | 184.20 | 180.85 | 182.76 | 182.76 | 0.22% | 113,046 |
| Sep 2, 2025 | 183.67 | 185.50 | 179.78 | 182.36 | 182.36 | -2.62% | 137,608 |
| Aug 29, 2025 | 191.79 | 193.01 | 185.80 | 187.27 | 187.27 | -2.22% | 247,420 |
| Aug 28, 2025 | 187.89 | 192.40 | 185.67 | 191.53 | 191.53 | 2.48% | 204,925 |
| Aug 27, 2025 | 187.75 | 192.40 | 185.29 | 186.90 | 186.90 | -0.67% | 153,272 |
| Aug 26, 2025 | 185.77 | 189.78 | 185.16 | 188.16 | 188.16 | 1.60% | 207,000 |
| Aug 25, 2025 | 185.86 | 187.08 | 184.09 | 185.20 | 185.20 | -0.20% | 134,941 |
| Aug 22, 2025 | 184.69 | 189.16 | 183.36 | 185.58 | 185.58 | 1.40% | 230,047 |
| Aug 21, 2025 | 181.64 | 184.04 | 180.35 | 183.02 | 183.02 | 0.85% | 104,148 |
| Aug 20, 2025 | 181.93 | 183.51 | 174.03 | 181.47 | 181.47 | -0.12% | 170,908 |
| Aug 19, 2025 | 183.60 | 183.60 | 180.72 | 181.69 | 181.69 | -0.95% | 152,300 |
| Aug 18, 2025 | 181.81 | 184.44 | 179.84 | 183.44 | 183.44 | 1.34% | 203,525 |
| Aug 15, 2025 | 181.00 | 181.86 | 177.11 | 181.01 | 181.01 | -0.29% | 356,148 |
| Aug 14, 2025 | 186.30 | 186.91 | 180.24 | 181.54 | 181.54 | -2.73% | 256,531 |
| 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 |