MYR Group Inc. - MYRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	188.81	185.18	185.18	189	183.67	183,825
July 14, 2025	184.23	187.05	187.05	187.63	183.66	94,108
July 11, 2025	183.01	183.66	183.66	185.24	182	96,100
July 10, 2025	184.1	182.51	182.51	185.45	181.1	133,047
July 09, 2025	183.9	184.22	184.22	184.96	181.56	144,749
July 08, 2025	188.24	182.4	182.4	190.2	180.3	138,426
July 07, 2025	188.27	186.81	186.81	190.81	186.01	143,112
July 03, 2025	183.76	188.88	188.88	189.36	183.76	201,500
July 02, 2025	180.27	183.28	183.28	183.46	180.27	135,986
July 01, 2025	181	180.69	180.69	182.68	177.28	150,539
June 30, 2025	183.77	181.45	181.45	183.77	181.28	129,713
June 27, 2025	181.92	182.61	182.61	184.37	180	231,722
June 26, 2025	179.79	180.2	180.2	182.33	179.16	175,043
June 25, 2025	178.34	179.15	179.15	180.97	177.44	220,000
June 24, 2025	174.49	177.76	177.76	188.71	172.21	121,430
June 23, 2025	169.15	173.33	173.33	173.78	166.38	134,910
June 20, 2025	169.81	169.34	169.34	169.93	165	402,600
June 18, 2025	166.99	167.95	167.95	172.01	166.95	203,421
June 17, 2025	161.88	166.99	166.99	168.75	161.55	180,800
June 16, 2025	165.16	164.15	164.15	167.92	163.52	241,128
June 13, 2025	162.56	163.39	163.39	165.05	159.61	130,022
June 12, 2025	165.29	165.38	165.38	166.72	163.88	141,600
June 11, 2025	164.81	165.3	165.3	167.77	158.48	164,000
June 10, 2025	166.84	163.32	163.32	167.41	160.87	161,419
June 09, 2025	167.94	166.2	166.2	168.59	164.44	238,400
June 06, 2025	163.86	165.57	165.57	166.93	163.7	183,800
June 05, 2025	160.75	164.53	164.53	165.36	158.8	225,064
June 04, 2025	161.65	160.29	160.29	163.06	159.86	201,100
June 03, 2025	158.72	162.06	162.06	163.49	157.07	158,807
June 02, 2025	156.98	158.37	158.37	158.78	154.62	150,200
May 30, 2025	157.26	156.85	156.85	159.12	155.31	204,019
May 29, 2025	160.5	158.21	158.21	160.7	157.28	144,258
May 28, 2025	161.79	159.07	159.07	161.79	158.16	124,200
May 27, 2025	160	160.79	160.79	162.18	157.77	185,509
May 23, 2025	154.84	157.41	157.41	159.51	154.55	221,845
May 22, 2025	159.7	157.07	157.07	160.01	154.57	273,900
May 21, 2025	162.06	160.81	160.81	164.21	160.25	263,922
May 20, 2025	163.83	164.05	164.05	165.27	163.64	220,027
May 19, 2025	162.15	163.94	163.94	164.14	160.99	214,310
May 16, 2025	163.88	164.56	164.56	166.29	162.04	179,226
May 15, 2025	163.1	163.51	163.51	165.38	162.55	249,900
May 14, 2025	165.42	164.07	164.07	167.26	163.32	184,325
May 13, 2025	161.7	164.3	164.3	165.25	161.64	230,946
May 12, 2025	164.61	159.79	159.79	165	155.44	214,700
May 09, 2025	156	155.62	155.62	156.56	152.93	194,200
May 08, 2025	157.89	155.05	155.05	158.28	154.72	169,200
May 07, 2025	152.93	155.28	155.28	156.49	152.1	228,921
May 06, 2025	153.8	152.9	152.9	155.95	151.34	214,400
May 05, 2025	154	152.9	152.9	156	151.83	265,500
May 02, 2025	148.8	154.57	154.57	156.42	147.22	497,957
May 01, 2025	139.7	147.1	147.1	147.86	131.96	655,763
April 30, 2025	121.58	122.32	122.32	122.78	117.18	241,078
April 29, 2025	121.16	125.63	125.63	126.05	121.11	292,440
April 28, 2025	123.09	122.95	122.95	125.42	121.1	167,128
April 25, 2025	119.3	123.43	123.43	123.92	117.31	145,622
April 24, 2025	116.91	120.66	120.66	121.34	116.91	126,800
April 23, 2025	117.77	116.52	116.52	121.36	115.46	138,500
April 22, 2025	111.52	113.28	113.28	113.84	108.87	127,462
April 21, 2025	113.74	109.63	109.63	113.74	106.52	180,742
April 17, 2025	113.95	114.7	114.7	115.85	110.06	120,374

MYR Group Inc. (MYRG) NASDAQ