MYR Group Inc. MYRG
273.09 USD -5.34 (-1.92%)
Regular-session close
273.09 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
270.00 Day range 282.68
203.61 52-week range 501.13
- YTD
- +24.98%
- 1 year
- +24.15%
MYRG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 281.98 | 282.68 | 269.85 | 273.09 | -5.34 | -1.92% | 300,214 |
| Nov 12, 2026 | 279.94 | 285.67 | 277.00 | 278.43 | -2.24 | -0.80% | 239,500 |
| Nov 11, 2026 | 287.56 | 287.56 | 276.53 | 280.67 | +7.86 | +2.88% | 228,700 |
| Nov 10, 2026 | 278.02 | 281.32 | 270.00 | 272.81 | -6.45 | -2.31% | 195,500 |
| Nov 9, 2026 | 271.84 | 280.19 | 267.39 | 279.26 | +16.35 | +6.22% | 336,300 |
| Nov 6, 2026 | 253.55 | 266.25 | 250.27 | 262.91 | +16.32 | +6.62% | 474,100 |
| Nov 5, 2026 | 263.89 | 263.89 | 241.28 | 246.59 | -17.30 | -6.56% | 633,700 |
| Nov 4, 2026 | 280.00 | 281.30 | 259.15 | 263.89 | -27.70 | -9.50% | 421,700 |
| Nov 3, 2026 | 284.99 | 294.19 | 283.78 | 291.59 | +13.35 | +4.80% | 220,900 |
| Nov 2, 2026 | 286.07 | 291.70 | 274.72 | 278.24 | -4.38 | -1.55% | 285,800 |
| Oct 30, 2026 | 270.91 | 285.54 | 267.00 | 282.62 | -0.38 | -0.13% | 344,000 |
| Oct 29, 2026 | 279.93 | 292.51 | 273.35 | 283.00 | +3.08 | +1.10% | 465,400 |
| Oct 28, 2026 | 274.42 | 281.25 | 266.77 | 279.92 | +13.28 | +4.98% | 413,700 |
| Oct 27, 2026 | 266.04 | 267.35 | 258.91 | 266.64 | +6.12 | +2.35% | 242,000 |
| Oct 26, 2026 | 257.41 | 264.85 | 254.50 | 260.52 | +6.03 | +2.37% | 200,000 |
| Oct 23, 2026 | 252.52 | 256.00 | 243.91 | 254.49 | -0.48 | -0.19% | 273,100 |
| Oct 22, 2026 | 265.84 | 267.77 | 252.03 | 254.97 | -20.24 | -7.35% | 254,100 |
| Oct 21, 2026 | 279.68 | 281.90 | 271.29 | 275.21 | +0.41 | +0.15% | 292,300 |
| Oct 20, 2026 | 280.75 | 285.97 | 272.38 | 274.80 | -10.14 | -3.56% | 319,900 |
| Oct 19, 2026 | 287.04 | 288.10 | 282.19 | 284.94 | +4.78 | +1.71% | 227,400 |
| Oct 16, 2026 | 285.17 | 289.54 | 278.20 | 280.16 | -5.41 | -1.89% | 238,900 |
| Oct 15, 2026 | 288.11 | 288.11 | 274.56 | 285.57 | -5.60 | -1.92% | 249,500 |
| Oct 14, 2026 | 302.40 | 306.39 | 284.85 | 291.17 | -17.92 | -5.80% | 317,600 |
| Oct 13, 2026 | 308.48 | 317.80 | 299.68 | 309.09 | -4.09 | -1.31% | 267,000 |
| Oct 12, 2026 | 307.43 | 317.41 | 306.98 | 313.18 | +1.55 | +0.50% | 306,600 |
| Oct 9, 2026 | 314.84 | 318.94 | 306.28 | 311.63 | +0.82 | +0.26% | 168,200 |
| Oct 8, 2026 | 308.68 | 313.16 | 302.32 | 310.81 | -2.27 | -0.73% | 224,600 |
| Oct 7, 2026 | 319.64 | 319.64 | 306.00 | 313.08 | -11.43 | -3.52% | 242,300 |
| Oct 6, 2026 | 314.51 | 329.64 | 314.49 | 324.51 | +21.86 | +7.22% | 280,000 |
| Oct 5, 2026 | 304.29 | 307.77 | 298.88 | 302.65 | -2.12 | -0.70% | 190,000 |
| Oct 2, 2026 | 303.11 | 309.79 | 302.48 | 304.77 | +6.85 | +2.30% | 180,800 |
| Oct 1, 2026 | 291.98 | 299.83 | 286.90 | 297.92 | +5.46 | +1.87% | 151,100 |
| Sep 30, 2026 | 291.05 | 295.96 | 284.51 | 292.46 | +4.15 | +1.44% | 329,800 |
| Sep 29, 2026 | 288.79 | 293.57 | 283.32 | 288.31 | +2.38 | +0.83% | 234,700 |
| Sep 28, 2026 | 290.84 | 295.00 | 283.28 | 285.93 | -6.65 | -2.27% | 222,800 |
| Sep 25, 2026 | 296.68 | 298.95 | 285.00 | 292.58 | -2.60 | -0.88% | 230,400 |
| Sep 24, 2026 | 290.31 | 297.29 | 286.90 | 295.18 | 0.00 | 0.00% | 211,100 |
| Sep 23, 2026 | 288.61 | 298.33 | 286.49 | 295.18 | +6.13 | +2.12% | 322,700 |
| Sep 22, 2026 | 290.00 | 291.37 | 286.11 | 289.05 | +0.60 | +0.21% | 235,500 |
| Sep 21, 2026 | 282.74 | 288.94 | 276.09 | 288.45 | +9.17 | +3.28% | 288,800 |
| Sep 18, 2026 | 280.81 | 282.95 | 274.93 | 279.28 | +2.52 | +0.91% | 506,300 |
| Sep 17, 2026 | 283.99 | 288.62 | 270.98 | 276.76 | +1.39 | +0.50% | 269,300 |
| Sep 16, 2026 | 275.20 | 278.02 | 271.81 | 275.37 | +4.08 | +1.50% | 176,100 |
| Sep 15, 2026 | 275.43 | 276.65 | 268.30 | 271.29 | -0.46 | -0.17% | 238,400 |
| Sep 14, 2026 | 280.75 | 280.98 | 270.94 | 271.75 | -19.51 | -6.70% | 291,300 |
| Sep 11, 2026 | 286.08 | 295.30 | 285.91 | 291.26 | +6.79 | +2.39% | 167,100 |
| Sep 10, 2026 | 283.28 | 286.91 | 279.26 | 284.47 | -2.37 | -0.83% | 257,200 |
| Sep 9, 2026 | 286.19 | 292.74 | 284.77 | 286.84 | -1.32 | -0.46% | 192,800 |
| Sep 8, 2026 | 290.71 | 293.36 | 286.81 | 288.16 | +1.57 | +0.55% | 234,000 |
| Sep 4, 2026 | 287.94 | 292.87 | 284.48 | 286.59 | +2.49 | +0.88% | 176,300 |
| Sep 3, 2026 | 282.65 | 287.86 | 277.00 | 284.10 | +1.45 | +0.51% | 285,100 |
| Sep 2, 2026 | 288.50 | 292.99 | 280.87 | 282.65 | -3.81 | -1.33% | 418,500 |
| Sep 1, 2026 | 287.42 | 292.99 | 281.40 | 286.46 | -4.96 | -1.70% | 453,400 |
| Aug 31, 2026 | 295.00 | 296.00 | 289.00 | 291.42 | -3.00 | -1.02% | 352,200 |
| Aug 28, 2026 | 309.53 | 311.45 | 293.00 | 294.42 | -14.97 | -4.84% | 400,900 |
| Aug 27, 2026 | 317.54 | 318.20 | 305.77 | 309.39 | -3.44 | -1.10% | 235,900 |
| Aug 26, 2026 | 296.05 | 314.32 | 295.04 | 312.83 | +16.69 | +5.64% | 321,400 |
| Aug 25, 2026 | 309.39 | 314.76 | 295.03 | 296.14 | -9.13 | -2.99% | 216,900 |
| Aug 24, 2026 | 307.60 | 308.99 | 300.49 | 305.27 | -5.60 | -1.80% | 296,700 |
| Aug 21, 2026 | 321.61 | 322.35 | 309.31 | 310.87 | -7.13 | -2.24% | 282,900 |
| Aug 20, 2026 | 325.50 | 329.97 | 316.21 | 318.00 | -7.99 | -2.45% | 282,500 |
| Aug 19, 2026 | 324.58 | 327.82 | 310.00 | 325.99 | +2.10 | +0.65% | 362,200 |
| Aug 18, 2026 | 332.40 | 336.00 | 318.10 | 323.89 | -16.89 | -4.96% | 247,400 |
| Aug 17, 2026 | 335.51 | 342.32 | 335.47 | 340.78 | +6.39 | +1.91% | 232,700 |
| Aug 14, 2026 | 326.33 | 337.50 | 325.00 | 334.39 | +7.11 | +2.17% | 184,500 |
65 days, newest first. Daily bars as drawn on the MYRG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.