NASDAQ : MYRG
MYR Group Inc. — Price history
Industrials · Engineering & Construction · United States
Last price 282.62 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 4.40B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MYR Group Inc. (MYRG) closed at 282.62 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 270.91 | 285.54 | 267 | 282.62 | 343,995 | -0.13% |
| 2026-10-29 | 279.93 | 292.51 | 273.35 | 283 | 465,435 | +1.10% |
| 2026-10-28 | 274.42 | 281.247 | 266.765 | 279.92 | 413,871 | +4.98% |
| 2026-10-27 | 266.04 | 267.35 | 258.905 | 266.64 | 242,058 | +2.35% |
| 2026-10-26 | 257.41 | 264.85 | 254.5 | 260.52 | 200,005 | +2.37% |
| 2026-10-23 | 252.52 | 256 | 243.905 | 254.485 | 273,116 | -0.19% |
| 2026-10-22 | 265.84 | 267.77 | 252.03 | 254.97 | 254,133 | -7.35% |
| 2026-10-21 | 279.68 | 281.9 | 271.29 | 275.21 | 292,282 | +0.15% |
| 2026-10-20 | 280.75 | 285.97 | 272.38 | 274.8 | 319,976 | -3.56% |
| 2026-10-19 | 287.04 | 288.1 | 282.19 | 284.94 | 227,408 | +1.71% |
| 2026-10-16 | 285.17 | 289.542 | 278.2 | 280.16 | 238,868 | -1.89% |
| 2026-10-15 | 288.11 | 288.11 | 274.56 | 285.57 | 249,521 | -1.92% |
| 2026-10-14 | 302.4 | 306.39 | 284.85 | 291.17 | 317,602 | -5.80% |
| 2026-10-13 | 308.48 | 317.8 | 299.675 | 309.09 | 267,020 | -1.31% |
| 2026-10-12 | 307.43 | 317.41 | 306.975 | 313.18 | 306,651 | +0.50% |
| 2026-10-09 | 314.84 | 318.944 | 306.28 | 311.63 | 168,229 | +0.26% |
| 2026-10-08 | 308.68 | 313.155 | 302.315 | 310.81 | 224,639 | -0.73% |
| 2026-10-07 | 319.64 | 319.64 | 306 | 313.08 | 242,350 | -3.52% |
| 2026-10-06 | 314.51 | 329.64 | 314.49 | 324.51 | 280,012 | +7.22% |
| 2026-10-05 | 304.29 | 307.77 | 298.88 | 302.65 | 190,034 | -0.70% |
| 2026-10-02 | 303.11 | 309.79 | 302.48 | 304.77 | 180,847 | +2.30% |
| 2026-10-01 | 291.98 | 299.833 | 286.9 | 297.92 | 151,139 | +1.87% |
| 2026-09-30 | 291.05 | 295.96 | 284.505 | 292.46 | 329,772 | +1.44% |
| 2026-09-29 | 288.79 | 293.565 | 283.32 | 288.31 | 234,766 | +0.83% |
| 2026-09-28 | 290.84 | 295 | 283.28 | 285.93 | 222,836 | -2.27% |
| 2026-09-25 | 296.68 | 298.945 | 285 | 292.58 | 230,389 | -0.88% |
| 2026-09-24 | 290.31 | 297.294 | 286.9 | 295.18 | 211,115 | +0.00% |
| 2026-09-23 | 288.61 | 298.33 | 286.49 | 295.18 | 323,834 | +2.12% |
| 2026-09-22 | 290 | 291.37 | 286.11 | 289.05 | 235,527 | +0.21% |
| 2026-09-21 | 282.74 | 288.936 | 276.085 | 288.45 | 288,976 | +3.28% |
| 2026-09-18 | 280.81 | 282.945 | 274.93 | 279.28 | 506,321 | +0.91% |
| 2026-09-17 | 283.99 | 288.615 | 270.98 | 276.76 | 269,470 | +0.50% |
| 2026-09-16 | 275.2 | 278.02 | 271.81 | 275.37 | 176,084 | +1.50% |
| 2026-09-15 | 275.43 | 276.65 | 268.3 | 271.29 | 238,368 | -0.17% |
| 2026-09-14 | 280.75 | 280.98 | 270.94 | 271.75 | 291,319 | -6.70% |
| 2026-09-11 | 286.08 | 295.3 | 285.908 | 291.26 | 167,272 | +2.39% |
| 2026-09-10 | 283.28 | 286.91 | 279.26 | 284.47 | 257,199 | -0.83% |
| 2026-09-09 | 286.19 | 292.74 | 284.768 | 286.84 | 192,825 | -0.46% |
| 2026-09-08 | 290.71 | 293.36 | 286.81 | 288.16 | 233,996 | +0.55% |
| 2026-09-04 | 287.94 | 292.865 | 284.48 | 286.59 | 176,348 | +0.88% |
| 2026-09-03 | 282.65 | 287.86 | 277 | 284.1 | 285,072 | +0.51% |
| 2026-09-02 | 288.5 | 292.99 | 280.87 | 282.65 | 418,554 | -1.33% |
| 2026-09-01 | 287.42 | 292.99 | 281.4 | 286.46 | 453,539 | -1.70% |
| 2026-08-31 | 295 | 296 | 289 | 291.42 | 352,263 | -1.02% |
| 2026-08-28 | 309.53 | 311.45 | 293 | 294.42 | 400,916 | -4.84% |
| 2026-08-27 | 317.54 | 318.2 | 305.766 | 309.39 | 236,125 | -1.10% |
| 2026-08-26 | 296.05 | 314.32 | 295.04 | 312.83 | 321,531 | +5.64% |
| 2026-08-25 | 309.39 | 314.76 | 295.03 | 296.14 | 216,947 | -2.99% |
| 2026-08-24 | 307.6 | 308.99 | 300.49 | 305.27 | 296,779 | -1.80% |
| 2026-08-21 | 321.61 | 322.348 | 309.31 | 310.87 | 282,908 | -2.24% |
| 2026-08-20 | 325.5 | 329.97 | 316.205 | 318 | 282,545 | -2.45% |
| 2026-08-19 | 324.58 | 327.824 | 310 | 325.99 | 362,253 | +0.65% |
| 2026-08-18 | 332.4 | 336 | 318.1 | 323.89 | 247,417 | -4.96% |
| 2026-08-17 | 335.51 | 342.32 | 335.47 | 340.78 | 232,711 | +1.91% |
| 2026-08-14 | 326.325 | 337.5 | 325 | 334.39 | 184,517 | +2.17% |
| 2026-08-13 | 332.68 | 337 | 327.08 | 327.28 | 290,383 | -1.62% |
| 2026-08-12 | 341.39 | 345.76 | 330.95 | 332.68 | 202,651 | +0.83% |
| 2026-08-11 | 335.31 | 341.3 | 327.86 | 329.94 | 220,289 | -0.11% |
| 2026-08-10 | 342.48 | 346.315 | 329.08 | 330.31 | 219,504 | -2.11% |
| 2026-08-07 | 338.93 | 342.015 | 327.06 | 337.42 | 194,841 | +1.90% |
| 2026-08-06 | 333.55 | 345.69 | 325.511 | 331.125 | 281,495 | -0.79% |
| 2026-08-05 | 341.5 | 350.33 | 333.49 | 333.77 | 262,490 | -1.93% |
| 2026-08-04 | 346.29 | 348.93 | 337.15 | 340.33 | 281,905 | +0.65% |
| 2026-08-03 | 326.08 | 343.16 | 321.875 | 338.14 | 313,404 | +1.48% |
| 2026-07-31 | 337.5 | 349.475 | 328.71 | 333.22 | 406,949 | +0.72% |
| 2026-07-30 | 342.6 | 349.08 | 326.92 | 330.84 | 670,821 | +2.73% |
| 2026-07-29 | 335.71 | 339.28 | 315.4 | 322.06 | 499,479 | -5.48% |
| 2026-07-28 | 359.99 | 362.995 | 330 | 340.72 | 414,507 | -7.66% |
| 2026-07-27 | 381.14 | 388.36 | 357.81 | 369 | 451,639 | -2.68% |
| 2026-07-24 | 408.54 | 412 | 377.2 | 379.17 | 393,877 | -6.93% |
| 2026-07-23 | 409.51 | 414.62 | 398.98 | 407.4 | 281,561 | -0.41% |
| 2026-07-22 | 391.73 | 409.52 | 390.73 | 409.07 | 222,902 | +2.24% |
| 2026-07-21 | 400.11 | 405.83 | 388.42 | 400.1 | 276,884 | +2.51% |
| 2026-07-20 | 399 | 405.88 | 388.66 | 390.32 | 166,391 | -0.30% |
| 2026-07-17 | 387.07 | 397.53 | 375.01 | 391.51 | 234,900 | -1.83% |
| 2026-07-16 | 404.71 | 408.255 | 390.13 | 398.81 | 290,779 | -3.90% |
| 2026-07-15 | 420 | 425.82 | 405.01 | 414.98 | 232,146 | -0.97% |
| 2026-07-14 | 423.21 | 427.47 | 417.67 | 419.04 | 195,219 | +1.74% |
| 2026-07-13 | 412.19 | 418.312 | 407.795 | 411.89 | 223,335 | -1.78% |
| 2026-07-10 | 427.39 | 427.66 | 417.24 | 419.34 | 145,337 | -2.69% |
| 2026-07-09 | 435.685 | 438.495 | 429.29 | 430.91 | 139,550 | +2.65% |
| 2026-07-08 | 410.62 | 432.67 | 407.94 | 419.78 | 238,566 | +0.17% |
| 2026-07-07 | 435.48 | 437.69 | 409.1 | 419.08 | 265,072 | -5.34% |
| 2026-07-06 | 436.92 | 456.1 | 435 | 442.72 | 224,138 | +2.24% |
| 2026-07-02 | 462.41 | 465.425 | 424.99 | 433.01 | 415,438 | -6.50% |
| 2026-07-01 | 491.33 | 491.33 | 451.99 | 463.11 | 520,128 | -7.45% |
| 2026-06-30 | 499.9 | 503.565 | 487.81 | 500.4 | 347,955 | -0.15% |
| 2026-06-29 | 473.65 | 502.08 | 464 | 501.13 | 387,048 | +4.85% |
| 2026-06-26 | 483.54 | 497.09 | 468.62 | 477.95 | 854,803 | -1.92% |
| 2026-06-25 | 480.36 | 491.61 | 474.5 | 487.33 | 237,601 | +3.67% |
| 2026-06-24 | 471.12 | 486.785 | 465.11 | 470.08 | 222,746 | +0.44% |
| 2026-06-23 | 457.62 | 475.18 | 445.5 | 468 | 358,878 | -3.12% |
| 2026-06-22 | 462.83 | 483.64 | 456 | 483.08 | 356,685 | +4.77% |
| 2026-06-18 | 456.79 | 464.63 | 444.6 | 461.1 | 623,552 | +3.76% |
| 2026-06-17 | 447.43 | 455.914 | 441.665 | 444.4 | 220,931 | -0.53% |
| 2026-06-16 | 453.99 | 461.395 | 445.34 | 446.77 | 224,716 | -0.70% |
| 2026-06-15 | 455.66 | 464.32 | 446.96 | 449.94 | 219,275 | +0.95% |
| 2026-06-12 | 426.87 | 449.995 | 425 | 445.72 | 200,513 | +4.86% |
| 2026-06-11 | 417.13 | 427.26 | 412.46 | 425.08 | 287,957 | +4.39% |
| 2026-06-10 | 423.81 | 431.59 | 402.46 | 407.22 | 288,405 | -3.83% |
| 2026-06-09 | 446.7 | 446.7 | 405 | 423.44 | 264,252 | -3.08% |
| 2026-06-08 | 452.69 | 457 | 433.2 | 436.88 | 379,791 | -1.97% |
| 2026-06-05 | 444.44 | 453.47 | 436.87 | 445.66 | 177,370 | -1.27% |
| 2026-06-04 | 438.52 | 456.72 | 430.42 | 451.4 | 261,649 | +2.28% |
| 2026-06-03 | 449.5 | 453.47 | 428.1 | 441.35 | 317,674 | -1.99% |
| 2026-06-02 | 450.84 | 467.98 | 434.9 | 450.31 | 211,869 | +0.10% |
| 2026-06-01 | 458 | 470 | 441.25 | 449.85 | 218,982 | -3.27% |
| 2026-05-29 | 478.06 | 479.1 | 457.735 | 465.06 | 316,965 | -2.90% |
| 2026-05-28 | 476.04 | 484.71 | 459.798 | 478.93 | 308,990 | +1.47% |
| 2026-05-27 | 468 | 478.34 | 455 | 471.99 | 220,474 | +1.65% |
| 2026-05-26 | 452.21 | 466.18 | 451.31 | 464.35 | 173,344 | +3.90% |
| 2026-05-22 | 446.91 | 449.913 | 433.295 | 446.9 | 180,721 | +1.81% |
| 2026-05-21 | 446.17 | 453.665 | 436.255 | 438.96 | 293,136 | -1.52% |
| 2026-05-20 | 450.06 | 452.56 | 441.5 | 445.73 | 256,575 | +1.15% |
| 2026-05-19 | 442.23 | 445.5 | 422.578 | 440.68 | 366,341 | -2.07% |
| 2026-05-18 | 473.7 | 480 | 442.64 | 449.98 | 237,417 | -3.74% |
| 2026-05-15 | 460.34 | 468.68 | 451.5 | 467.46 | 196,376 | -1.19% |
| 2026-05-14 | 472.92 | 479.96 | 463.26 | 473.07 | 163,631 | +1.09% |
| 2026-05-13 | 461.45 | 472.18 | 445.09 | 467.97 | 227,448 | +2.79% |
| 2026-05-12 | 454.79 | 458.06 | 444.21 | 455.27 | 274,356 | -0.69% |