Dark

MYRG
MYR Group, Inc.
stock NASDAQ

At Close

Dec 12, 2025 3:59:47 PM EST

218.50USD-3.455%(-7.82)340,941

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-226.32)0

After-hours

Dec 12, 2025 4:00:30 PM EST

218.40USD-0.046%(-0.10)783

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	227.2900	227.2900	209.380000	218.4000	-3.499%	340,941	0.000%
2025-12-11	226.5000	230.1200	222.500000	226.3200	-0.079%	254,506	-3.499%
2025-12-10	225.9900	228.6500	222.000000	226.5000	+0.093%	412,184	-3.576%
2025-12-09	232.0100	236.0000	225.470000	226.2900	-2.926%	232,702	-3.487%
2025-12-08	229.3500	236.6300	229.000000	233.1100	+2.000%	202,768	-6.310%
2025-12-05	231.8400	231.8400	223.065000	228.5400	-0.734%	218,080	-4.437%
2025-12-04	218.6800	232.0000	215.053000	230.2300	+4.750%	262,354	-5.138%
2025-12-03	217.5600	222.2350	211.000000	219.7900	+1.025%	187,877	-0.632%
2025-12-02	216.6200	220.6800	213.070000	217.5600	+0.189%	360,472	+0.386%
2025-12-01	219.3400	221.7600	213.610000	217.1500	-3.196%	274,804	+0.576%
2025-11-28	224.5000	224.7700	221.060000	224.3200	+1.205%	118,356	-2.639%
2025-11-26	217.8800	225.9900	216.380000	221.6500	+2.454%	248,147	-1.466%
2025-11-25	212.4400	216.8600	207.920000	216.3400	+2.052%	238,204	+0.952%
2025-11-24	204.2900	213.5300	204.290000	211.9900	+4.116%	198,394	+3.024%
2025-11-21	203.6800	208.0450	199.305000	203.6100	-0.411%	417,490	+7.264%
2025-11-20	222.9300	226.6500	203.190000	204.4500	-5.527%	329,983	+6.823%
2025-11-19	222.6600	229.1150	215.810000	216.4100	-2.395%	318,781	+0.920%
2025-11-18	218.6300	225.8000	215.540000	221.7200	+0.681%	256,210	-1.497%
2025-11-17	227.3100	231.9000	218.260000	220.2200	-4.018%	171,101	-0.826%
2025-11-14	219.7400	230.4300	215.410000	229.4400	+4.305%	235,390	-4.812%
2025-11-13	231.6000	233.0600	216.261100	219.9700	-4.841%	228,763	-0.714%
2025-11-12	234.5800	238.5200	229.480000	231.1600	-1.036%	224,118	-5.520%
2025-11-11	228.5000	236.2300	228.500000	233.5800	+0.607%	113,640	-6.499%
2025-11-10	238.5500	240.0000	230.910000	232.1700	-0.561%	215,410	-5.931%
2025-11-07	231.4400	235.2800	223.000000	233.4800	+0.043%	151,413	-6.459%
2025-11-06	234.5500	238.9599	229.710000	233.3800	-1.022%	208,487	-6.419%
2025-11-05	230.9200	241.1255	221.150000	235.7900	+2.455%	244,622	-7.375%
2025-11-04	223.2000	235.6800	220.000000	230.1400	+1.178%	310,269	-5.101%
2025-11-03	219.5200	228.7150	214.140000	227.4600	+4.483%	314,871	-3.983%
2025-10-31	219.1300	219.3799	211.110000	217.7000	+1.953%	210,882	+0.322%
2025-10-30	227.3500	235.9314	208.798000	213.5300	-5.300%	446,609	+2.281%
2025-10-29	218.1200	228.1599	218.120000	225.4800	+3.289%	380,056	-3.140%
2025-10-28	219.2500	223.0798	216.925000	218.3000	-0.520%	184,298	+0.046%
2025-10-27	223.7900	223.7900	217.540000	219.4400	-0.087%	184,816	-0.474%
2025-10-24	214.1700	221.1700	214.170000	219.6300	+5.016%	249,459	-0.560%
2025-10-23	199.1300	211.2500	199.130000	209.1400	+6.098%	131,395	+4.428%
2025-10-22	209.0600	211.9000	190.135000	197.1200	-5.711%	291,248	+10.795%
2025-10-21	209.3600	209.3600	203.410000	209.0600	-0.215%	257,237	+4.468%
2025-10-20	210.5800	214.6100	208.640100	209.5100	+0.716%	133,451	+4.243%
2025-10-17	208.9400	211.2100	205.005100	208.0200	-0.900%	174,315	+4.990%
2025-10-16	207.0500	212.8799	206.041400	209.9100	+2.280%	239,665	+4.045%
2025-10-15	208.3100	210.7815	203.650100	205.2300	-0.364%	141,334	+6.417%
2025-10-14	202.2900	209.6600	200.460000	205.9800	-0.015%	218,971	+6.030%
2025-10-13	200.0200	206.7100	200.020000	206.0100	+4.802%	147,999	+6.014%
2025-10-10	203.9200	206.9150	196.380000	196.5700	-3.548%	235,362	+11.105%
2025-10-09	207.0000	207.3200	201.410100	203.8000	-1.546%	156,764	+7.164%
2025-10-08	197.7900	207.0200	196.000000	207.0000	+5.167%	170,994	+5.507%
2025-10-07	201.2300	202.8700	193.610000	196.8300	-1.422%	232,502	+10.959%
2025-10-06	200.9700	202.7600	198.815000	199.6700	+0.060%	189,475	+9.380%
2025-10-03	204.0600	205.0400	197.590000	199.5500	-1.830%	261,229	+9.446%
2025-10-02	203.2300	203.7400	196.285000	203.2700	+0.629%	206,934	+7.443%
2025-10-01	202.7000	205.6700	196.330000	202.0000	-2.899%	557,147	+8.119%
2025-09-30	206.5200	211.7400	205.000000	208.0300	+0.532%	353,603	+4.985%
2025-09-29	201.2400	207.2300	200.465000	206.9300	+4.184%	439,134	+5.543%
2025-09-26	193.6400	200.2200	192.880100	198.6200	+2.976%	462,292	+9.959%
2025-09-25	187.0200	194.3000	185.290000	192.8800	+1.837%	394,595	+13.231%
2025-09-24	184.8800	189.7050	183.250000	189.4000	+3.198%	326,681	+15.312%
2025-09-23	189.7600	191.7356	182.730000	183.5300	-2.976%	223,341	+19.000%
2025-09-22	178.1600	189.4100	176.760000	189.1600	+5.765%	235,729	+15.458%
2025-09-19	184.9800	185.1200	177.060000	178.8500	-2.841%	511,069	+22.114%
2025-09-18	178.6900	186.1700	177.390000	184.0800	+3.982%	262,108	+18.644%
2025-09-17	176.7100	181.6500	175.710000	177.0300	+0.677%	188,346	+23.369%
2025-09-16	174.0200	176.5000	171.510000	175.8400	+1.168%	233,699	+24.204%
2025-09-15	176.4700	178.0799	173.030000	173.8100	-1.031%	174,260	+25.654%
2025-09-12	179.0400	179.0400	175.450000	175.6200	-1.981%	114,581	+24.359%
2025-09-11	178.7500	180.5450	177.045000	179.1700	+0.510%	134,986	+21.895%
2025-09-10	176.5500	180.6900	174.780000	178.2600	+2.108%	247,455	+22.518%
2025-09-09	178.7500	180.4550	173.016400	174.5800	-2.059%	154,362	+25.100%
2025-09-08	180.9400	181.9800	177.895000	178.2500	-0.906%	149,267	+22.525%
2025-09-05	185.4800	185.4800	176.220000	179.8800	-2.499%	126,835	+21.414%
2025-09-04	183.9600	184.4900	181.230000	184.4900	+0.947%	146,697	+18.380%
2025-09-03	183.2500	184.2000	180.850100	182.7600	+0.219%	113,046	+19.501%
2025-09-02	183.6700	185.5000	179.780000	182.3600	-2.622%	137,608	+19.763%
2025-08-29	191.7900	193.0100	185.800000	187.2700	-2.224%	247,420	+16.623%
2025-08-28	187.8900	192.4000	185.670000	191.5300	+2.477%	204,925	+14.029%
2025-08-27	187.7500	192.4000	185.290000	186.9000	-0.670%	153,272	+16.854%
2025-08-26	185.7700	189.7800	185.160000	188.1600	+1.598%	206,951	+16.071%
2025-08-25	185.8600	187.0800	184.090000	185.2000	-0.205%	134,941	+17.927%
2025-08-22	184.6900	189.1550	183.357500	185.5800	+1.399%	230,047	+17.685%
2025-08-21	181.6400	184.0350	180.350000	183.0200	+0.854%	104,148	+19.331%
2025-08-20	181.9300	183.5050	174.030700	181.4700	-0.121%	170,908	+20.350%
2025-08-19	183.6000	183.6000	180.715000	181.6900	-0.954%	152,284	+20.205%
2025-08-18	181.8100	184.4400	179.835000	183.4400	+1.342%	203,525	+19.058%
2025-08-15	181.0000	181.8600	177.110000	181.0100	-0.292%	356,148	+20.656%
2025-08-14	186.3000	186.9100	180.240000	181.5400	-2.727%	256,531	+20.304%
2025-08-13	193.8600	195.8600	185.940000	186.6300	-3.075%	246,418	+17.023%
2025-08-12	185.0200	192.7700	184.935000	192.5500	+4.510%	159,955	+13.425%
2025-08-11	189.0300	189.0300	181.110000	184.2400	-0.438%	223,500	+18.541%
2025-08-08	187.2600	187.8300	183.220000	185.0500	-0.318%	160,982	+18.022%
2025-08-07	188.1100	191.1986	183.360000	185.6400	-0.038%	170,962	+17.647%
2025-08-06	186.7600	188.1800	183.050000	185.7100	-0.934%	238,834	+17.603%
2025-08-05	190.7900	192.4050	183.550000	187.4600	-0.662%	208,434	+16.505%
2025-08-04	190.3900	191.7800	186.255000	188.7100	+0.678%	145,421	+15.733%
2025-08-01	188.6700	189.1000	180.000000	187.4400	-3.132%	276,719	+16.517%
2025-07-31	215.8300	220.0150	191.965000	193.5000	-3.429%	422,242	+12.868%
2025-07-30	198.1500	201.6300	198.150000	200.3700	+1.120%	178,676	+8.998%
2025-07-29	199.6200	203.3900	196.440000	198.1500	+0.768%	214,186	+10.220%
2025-07-28	200.1200	200.2600	193.710000	196.6400	-1.827%	174,730	+11.066%
2025-07-25	198.2800	205.3500	197.006900	200.3000	+2.539%	152,363	+9.036%
2025-07-24	191.2300	197.0000	189.510000	195.3400	+2.482%	229,414	+11.805%
2025-07-23	187.5500	191.2650	186.005000	190.6100	+3.088%	124,523	+14.580%
2025-07-22	189.7500	190.3210	181.150000	184.9000	-3.021%	206,612	+18.118%
2025-07-21	193.2000	193.2000	188.960000	190.6600	-0.667%	103,439	+14.549%
2025-07-18	193.8300	193.9990	191.115000	191.9400	-0.047%	96,106	+13.786%
2025-07-17	190.6200	194.9512	190.340000	192.0300	+1.303%	114,055	+13.732%
2025-07-16	186.9500	190.6050	184.770000	189.5600	+2.365%	129,007	+15.214%
2025-07-15	188.8100	189.0040	183.665000	185.1800	-1.000%	183,825	+17.939%
2025-07-14	184.2300	187.6300	183.660000	187.0500	+1.846%	94,428	+16.760%
2025-07-11	183.0100	185.2400	182.000000	183.6600	+0.630%	96,050	+18.915%
2025-07-10	184.1000	185.4500	181.100000	182.5100	-0.928%	133,047	+19.665%
2025-07-09	183.9000	184.9600	181.555000	184.2200	+0.998%	144,749	+18.554%
2025-07-08	188.2400	190.1950	180.300000	182.4000	-2.361%	138,426	+19.737%
2025-07-07	188.2700	190.8100	186.006100	186.8100	-1.096%	143,112	+16.910%
2025-07-03	183.7600	189.3600	183.760000	188.8800	+3.055%	201,476	+15.629%
2025-07-02	180.2700	183.4600	180.270000	183.2800	+1.433%	135,986	+19.162%
2025-07-01	181.0000	182.6800	177.280000	180.6900	-0.419%	150,539	+20.870%
2025-06-30	183.7700	183.7700	181.281700	181.4500	-0.635%	129,713	+20.364%
2025-06-27	181.9200	184.3700	180.000000	182.6100	+1.337%	231,722	+19.599%
2025-06-26	179.7900	182.3290	179.160000	180.2000	+0.586%	175,043	+21.199%
2025-06-25	178.3400	180.9650	177.440000	179.1500	+0.782%	219,969	+21.909%
2025-06-24	174.4900	188.7099	172.205000	177.7600	+2.556%	121,430	+22.862%
2025-06-23	169.1500	173.7800	166.375000	173.3300	+2.356%	134,910	+26.002%
2025-06-20	169.8100	169.9300	165.000000	169.3400	+0.828%	402,600	+28.971%
2025-06-18	166.9900	172.0100	166.950000	167.9500	+0.575%	203,421	+30.039%
2025-06-17	161.8800	168.7500	161.550000	166.9900	+1.730%	180,793	+30.786%
2025-06-16	165.1600	167.9150	163.520000	164.1500	+0.465%	241,128	+33.049%
2025-06-13	162.5600	165.0500	159.610000	163.3900	-1.203%	130,022	+33.668%
2025-06-12	165.2900	166.7200	163.880000	165.3800	+0.048%	141,591	+32.059%
2025-06-11	164.8100	167.7700	158.480000	165.3000	+1.212%	163,950	+32.123%
2025-06-10	166.8400	167.4100	160.870000	163.3200	-1.733%	161,419	+33.725%
2025-06-09	167.9400	168.5900	164.440000	166.2000	+0.381%	238,376	+31.408%
2025-06-06	163.8600	166.9300	163.700000	165.5700	+0.632%	183,769	+31.908%
2025-06-05	160.7500	165.3600	158.800000	164.5300	+2.645%	225,064	+32.742%
2025-06-04	161.6500	163.0600	159.860000	160.2900	-1.092%	201,069	+36.253%
2025-06-03	158.7200	163.4900	157.070000	162.0600	+2.330%	158,807	+34.765%
2025-06-02	156.9800	158.7826	154.620000	158.3700	+0.969%	150,165	+37.905%
2025-05-30	157.2600	159.1150	155.310000	156.8500	-0.860%	204,019	+39.241%
2025-05-29	160.5000	160.7000	157.275000	158.2100	-0.541%	144,258	+38.044%
2025-05-28	161.7900	161.7900	158.155000	159.0700	-1.070%	124,163	+37.298%
2025-05-27	160.0000	162.1800	157.770000	160.7900	+2.147%	185,509	+35.829%
2025-05-23	154.8400	159.5050	154.550000	157.4100	+0.216%	221,845	+38.746%
2025-05-22	159.7000	160.0100	154.570000	157.0700	-2.326%	273,855	+39.046%
2025-05-21	162.0600	164.2100	160.245000	160.8100	-1.975%	263,922	+35.812%
2025-05-20	163.8300	165.2700	163.640000	164.0500	+0.067%	220,027	+33.130%
2025-05-19	162.1500	164.1400	160.990000	163.9400	-0.374%	214,310	+33.219%
2025-05-16	163.8800	166.2900	162.040000	164.5550	+0.639%	193,332	+32.722%
2025-05-15	163.1000	165.3750	162.550000	163.5100	-0.341%	249,881	+33.570%
2025-05-14	165.4200	167.2550	163.320000	164.0700	-0.140%	184,325	+33.114%
2025-05-13	161.7000	165.2500	161.640000	164.3000	+2.822%	230,946	+32.928%
2025-05-12	164.6100	165.0000	155.440000	159.7900	+2.680%	214,665	+36.679%
2025-05-09	156.0000	156.5610	152.930000	155.6200	+0.368%	194,196	+40.342%
2025-05-08	157.8900	158.2800	154.720000	155.0500	-0.148%	169,153	+40.858%
2025-05-07	152.9300	156.4853	152.100000	155.2800	+1.557%	228,921	+40.649%
2025-05-06	153.8000	155.9500	151.340000	152.9000	0.000%	214,374	+42.838%
2025-05-05	154.0000	156.0000	151.830000	152.9000	-1.080%	265,492	+42.838%
2025-05-02	148.8000	156.4200	147.220000	154.5700	+5.078%	497,957	+41.295%
2025-05-01	139.7000	147.8600	131.960000	147.1000	+20.258%	655,763	+48.470%
2025-04-30	121.5800	122.7800	117.181500	122.3200	-2.635%	241,078	+78.548%
2025-04-29	121.1600	126.0500	121.110000	125.6300	+2.180%	292,440	+73.844%
2025-04-28	123.0900	125.4150	121.095000	122.9500	-0.389%	167,128	+77.633%
2025-04-25	119.3000	123.9200	117.310000	123.4300	+2.296%	145,622	+76.942%
2025-04-24	116.9100	121.3350	116.910000	120.6600	+3.553%	126,776	+81.004%
2025-04-23	117.7700	121.3600	115.460000	116.5200	+2.860%	138,463	+87.436%
2025-04-22	111.5200	113.8400	108.870000	113.2800	+3.329%	127,462	+92.797%
2025-04-21	113.7400	113.7400	106.519800	109.6300	-4.420%	180,742	+99.216%
2025-04-17	113.9500	115.8450	110.055000	114.7000	+0.694%	120,795	+90.410%
2025-04-16	112.9100	115.6650	110.580000	113.9100	+0.397%	149,336	+91.730%
2025-04-15	111.7700	115.6200	111.770000	113.4600	+0.398%	128,530	+92.491%
2025-04-14	114.2100	115.1000	110.850000	113.0100	+1.028%	147,369	+93.257%
2025-04-11	111.0100	113.5800	108.510000	111.8600	-0.027%	152,463	+95.244%
2025-04-10	109.8400	114.0800	108.560000	111.8900	-2.797%	197,820	+95.192%
2025-04-09	100.3600	118.6263	100.360000	115.1100	+13.019%	206,358	+89.732%
2025-04-08	107.1200	111.7500	99.950000	101.8500	-3.432%	217,134	+114.433%
2025-04-07	100.6700	110.1000	99.040000	105.4700	+0.171%	260,334	+107.073%
2025-04-04	105.9900	110.5700	97.720000	105.2900	-4.775%	253,799	+107.427%
2025-04-03	111.7300	113.1600	107.545000	110.5700	-7.573%	236,274	+97.522%
2025-04-02	111.6100	120.5100	111.360000	119.6300	+5.142%	210,826	+82.563%
2025-04-01	112.7300	114.2050	110.662400	113.7800	+0.610%	151,946	+91.949%
2025-03-31	114.1000	114.1000	110.334000	113.0900	-2.768%	198,785	+93.121%
2025-03-28	114.6900	117.0400	113.050000	116.3100	+0.553%	185,478	+87.774%
2025-03-27	118.0800	121.0000	115.495000	115.6700	-4.381%	143,260	+88.813%
2025-03-26	128.8500	129.3950	119.665000	120.9700	-6.203%	154,391	+80.541%
2025-03-25	128.5400	130.0000	127.085000	128.9700	+0.350%	149,613	+69.342%
2025-03-24	129.5100	130.0650	126.481529	128.5200	+1.165%	210,389	+69.935%
2025-03-21	124.6300	127.4899	123.000000	127.0400	+1.348%	480,827	+71.914%
2025-03-20	125.0000	127.4400	123.787200	125.3500	-0.909%	235,415	+74.232%
2025-03-19	124.0100	128.0400	122.140000	126.5000	+1.737%	292,128	+72.648%
2025-03-18	118.1000	126.3400	117.465000	124.3400	+3.187%	675,502	+75.647%
2025-03-17	116.6100	122.2600	116.425000	120.5000	+2.807%	329,147	+81.245%
2025-03-14	114.4800	118.5600	113.440000	117.2100	+4.970%	296,303	+86.332%
2025-03-13	113.8500	115.8000	110.390000	111.6600	-1.915%	350,752	+95.594%
2025-03-12	116.7500	117.7000	112.300000	113.8400	-0.018%	358,889	+91.848%
2025-03-11	104.0000	114.6100	104.000000	113.8600	+7.334%	398,231	+91.815%
2025-03-10	111.0600	113.6100	104.750000	106.0800	-5.849%	604,242	+105.882%
2025-03-07	119.3500	121.4100	112.600000	112.6700	-5.731%	564,791	+93.840%
2025-03-06	122.0000	124.3050	117.600000	119.5200	-3.768%	411,419	+82.731%
2025-03-05	120.9000	124.4200	118.200000	124.2000	+2.891%	283,641	+75.845%
2025-03-04	118.5600	124.4650	116.010000	120.7100	-0.396%	236,492	+80.930%
2025-03-03	126.7700	126.7700	119.230000	121.1900	-1.247%	258,570	+80.213%
2025-02-28	119.0000	123.1300	118.470000	122.7200	+2.267%	245,589	+77.966%
2025-02-27	125.8800	128.5100	116.770000	120.0000	-4.671%	342,754	+82.000%
2025-02-26	123.3300	126.9800	122.930000	125.8800	+3.784%	250,442	+73.499%
2025-02-25	118.3700	123.3600	116.770100	121.2900	+2.311%	233,212	+80.064%
2025-02-24	122.2400	122.2400	117.220000	118.5500	-1.618%	290,773	+84.226%
2025-02-21	129.6200	131.4000	119.600000	120.5000	-5.490%	242,299	+81.245%
2025-02-20	136.0700	137.0950	127.250000	127.5000	-5.605%	211,853	+71.294%
2025-02-19	131.6100	135.1800	130.776900	135.0700	+2.434%	229,200	+61.694%
2025-02-18	133.8700	136.0000	130.400000	131.8600	-1.597%	213,916	+65.630%
2025-02-14	132.5900	136.0200	132.510000	134.0000	-0.082%	178,349	+62.985%
2025-02-13	139.5100	139.5100	132.580000	134.1100	-1.765%	235,568	+62.851%
2025-02-12	138.4600	139.7300	135.950000	136.5200	-3.451%	185,468	+59.977%
2025-02-11	145.5800	146.1550	141.400000	141.4000	-3.711%	107,638	+54.455%
2025-02-10	149.4600	150.4900	146.420000	146.8500	-0.562%	119,821	+48.723%
2025-02-07	151.0200	152.7300	146.820000	147.6800	-1.428%	128,851	+47.887%
2025-02-06	141.9000	149.9300	141.121000	149.8200	+5.723%	149,373	+45.775%
2025-02-05	142.2000	144.9500	141.590000	141.7100	+0.439%	82,137	+54.118%
2025-02-04	140.8400	141.7200	139.081000	141.0900	-0.247%	93,147	+54.795%
2025-02-03	137.1000	141.5800	135.090000	141.4400	-0.092%	195,502	+54.412%
2025-01-31	144.1800	146.1300	140.042500	141.5700	-1.810%	156,369	+54.270%
2025-01-30	143.7100	146.5709	143.590000	144.1800	+1.872%	102,262	+51.477%
2025-01-29	139.5300	143.4800	139.530000	141.5300	+1.586%	104,566	+54.314%
2025-01-28	139.1000	141.5350	137.475000	139.3200	+1.405%	147,873	+56.761%
2025-01-27	153.8000	153.8000	136.245000	137.3900	-12.351%	224,705	+58.964%
2025-01-24	154.4100	158.4400	154.030000	156.7500	+1.247%	151,305	+39.330%
2025-01-23	155.8600	157.3600	151.690000	154.8200	-1.595%	187,712	+41.067%
2025-01-22	155.2500	159.6450	155.250000	157.3300	+1.851%	140,478	+38.817%
2025-01-21	149.7000	156.5050	149.700000	154.4700	+4.569%	153,413	+41.387%
2025-01-17	148.7200	148.9700	145.790000	147.7200	-0.101%	119,504	+47.847%
2025-01-16	146.2900	149.6000	145.410000	147.8700	+1.260%	138,909	+47.697%
2025-01-15	146.9800	148.5300	145.280000	146.0300	+2.420%	142,747	+49.558%
2025-01-14	141.6200	145.0800	139.050000	142.5800	+2.091%	420,222	+53.177%
2025-01-13	140.5100	143.5300	138.290000	139.6600	-2.308%	426,821	+56.380%
2025-01-10	145.0100	145.0100	141.180000	142.9600	-1.806%	133,612	+52.770%
2025-01-08	141.8700	145.9700	140.700000	145.5900	+1.365%	204,053	+50.010%
2025-01-07	149.9000	152.0000	142.715000	143.6300	-3.740%	346,125	+52.057%
2025-01-06	154.1600	155.5300	148.980000	149.2100	-2.738%	145,982	+46.371%
2025-01-03	148.6500	154.4500	148.620000	153.4100	+3.740%	191,805	+42.364%
2025-01-02	149.4300	150.7250	146.675000	147.8800	-0.598%	125,706	+47.687%
2024-12-31	150.1500	151.4350	147.685000	148.7700	-0.094%	185,138	+46.804%
2024-12-30	149.1200	150.4500	145.970000	148.9100	-0.773%	113,841	+46.666%
2024-12-27	152.6800	152.6800	148.970000	150.0700	-2.113%	193,068	+45.532%
2024-12-26	151.0000	153.8250	151.000000	153.3100	+0.663%	103,629	+42.456%
2024-12-24	150.8200	153.3300	150.600000	152.3000	+1.594%	84,250	+43.401%
2024-12-23	152.7900	153.3600	149.255000	149.9100	-2.211%	165,637	+45.687%
2024-12-20	151.5500	155.3400	150.980000	153.3000	-0.783%	506,168	+42.466%
2024-12-19	156.5300	158.9400	153.345000	154.5100	+0.344%	122,926	+41.350%
2024-12-18	164.2400	165.0800	153.340000	153.9800	-5.777%	145,407	+41.837%
2024-12-17	165.0200	165.3400	161.670000	163.4200	-1.956%	118,937	+33.643%
2024-12-16	165.5600	168.3400	164.990000	166.6800	+0.658%	86,900	+31.030%
2024-12-13	165.9400	166.6900	162.000000	165.5900	-1.064%	110,360	+31.892%
2024-12-12	168.0300	168.8800	165.990000	167.3700	-0.482%	153,047	+30.489%
2024-12-11	161.5900	168.5750	159.260100	168.1800	+5.840%	165,391	+29.861%
2024-12-10	164.3200	165.3800	158.390000	158.9000	-2.324%	132,404	+37.445%
2024-12-09	166.5600	166.5900	157.946500	162.6800	-2.183%	150,947	+34.251%
2024-12-06	167.6600	168.8800	161.460000	166.3100	-0.150%	186,131	+31.321%
2024-12-05	163.2200	167.3200	161.200000	166.5600	+1.549%	183,360	+31.124%
2024-12-04	160.0500	164.4200	159.155000	164.0200	+2.410%	184,994	+33.154%
2024-12-03	158.0000	160.4100	156.255000	160.1600	+1.322%	97,842	+36.364%
2024-12-02	158.0900	158.9300	154.790000	158.0700	+0.108%	211,821	+38.167%
2024-11-29	158.4600	159.0600	156.125000	157.9000	+0.082%	66,396	+38.315%
2024-11-27	159.7000	162.4600	156.435000	157.7700	-0.630%	128,087	+38.429%
2024-11-26	158.0400	159.4400	154.300000	158.7700	-0.564%	233,760	+37.557%
2024-11-25	154.0100	161.9300	154.000000	159.6700	+5.707%	361,931	+36.782%
2024-11-22	148.1500	151.5300	147.110000	151.0500	+2.157%	134,512	+44.588%
2024-11-21	145.0000	150.1050	145.000000	147.8600	+1.650%	139,701	+47.707%
2024-11-20	145.0300	145.6700	141.761000	145.4600	-0.062%	149,426	+50.144%
2024-11-19	137.9700	146.2300	137.970000	145.5500	+3.264%	263,595	+50.052%
2024-11-18	147.2000	148.6077	140.330000	140.9500	-3.992%	207,562	+54.949%
2024-11-15	151.1200	151.8100	144.590000	146.8100	-2.348%	190,580	+48.764%
2024-11-14	148.0400	150.7600	147.150000	150.3400	+1.191%	177,422	+45.271%
2024-11-13	149.4100	152.2300	148.180000	148.5700	+0.182%	195,294	+47.001%
2024-11-12	149.8200	152.1300	146.260100	148.3000	-1.645%	177,405	+47.269%
2024-11-11	150.0000	151.5400	147.690000	150.7800	+1.426%	186,047	+44.847%
2024-11-08	144.7700	149.4050	144.770000	148.6600	+2.362%	172,159	+46.912%
2024-11-07	149.0500	150.1300	144.970000	145.2300	-3.018%	280,702	+50.382%
2024-11-06	147.5000	151.5000	137.900000	149.7500	+8.295%	581,380	+45.843%
2024-11-05	133.4400	141.4400	133.200100	138.2800	+3.783%	303,308	+57.940%
2024-11-04	131.0000	136.3600	130.640000	133.2400	+2.421%	335,768	+63.915%
2024-11-01	131.0000	133.2800	127.460000	130.0900	-0.695%	469,204	+67.884%
2024-10-31	120.6300	135.1650	117.515000	131.0000	+13.587%	789,329	+66.718%
2024-10-30	116.0200	120.3200	114.950000	115.3300	-0.970%	275,064	+89.370%
2024-10-29	115.7600	116.7400	114.940000	116.4600	-0.257%	152,723	+87.532%
2024-10-28	115.9400	118.4800	115.940000	116.7600	+2.099%	147,487	+87.050%
2024-10-25	117.2300	118.9200	113.980000	114.3600	-1.286%	140,609	+90.976%
2024-10-24	117.1400	118.4100	115.610000	115.8500	-0.669%	140,569	+88.520%
2024-10-23	118.9400	120.0000	115.580000	116.6300	-2.238%	144,553	+87.259%
2024-10-22	122.2400	122.2400	119.120000	119.3000	-3.541%	126,335	+83.068%
2024-10-21	122.9800	124.4500	121.150000	123.6800	-0.057%	157,801	+76.585%
2024-10-18	124.4800	124.4800	122.350000	123.7500	-0.434%	145,136	+76.485%
2024-10-17	124.4000	124.6500	121.650000	124.2900	+0.697%	185,525	+75.718%
2024-10-16	120.1800	124.9100	120.000000	123.4300	+3.462%	232,580	+76.942%
2024-10-15	118.7700	120.8600	117.930000	119.3000	+0.235%	282,345	+83.068%
2024-10-14	118.1600	119.4300	116.750000	119.0200	+0.626%	300,330	+83.499%
2024-10-11	116.5100	118.8865	115.545000	118.2800	+0.956%	185,014	+84.647%
2024-10-10	117.1900	118.7100	113.270000	117.1600	-0.068%	334,710	+86.412%
2024-10-09	111.0200	117.5150	110.890000	117.2400	+5.946%	441,150	+86.285%
2024-10-08	107.0700	111.8200	106.400000	110.6600	+2.949%	288,216	+97.361%
2024-10-07	103.5500	107.6150	102.640000	107.4900	+3.128%	125,219	+103.182%
2024-10-04	105.0200	105.1300	102.010000	104.2300	+1.204%	183,186	+109.537%
2024-10-03	103.0400	104.8500	102.210000	102.9900	-0.952%	156,696	+112.059%
2024-10-02	101.8300	104.4100	101.590000	103.9800	+1.385%	152,728	+110.040%
2024-10-01	101.5200	102.6200	99.474500	102.5600	+0.323%	145,983	+112.949%
2024-09-30	101.9200	103.6600	101.115000	102.2300	-0.506%	158,154	+113.636%
2024-09-27	102.7100	105.1650	101.971300	102.7500	+1.013%	122,005	+112.555%
2024-09-26	100.1000	102.2100	100.030000	101.7200	+3.217%	142,748	+114.707%
2024-09-25	98.4700	100.7400	98.470000	98.5500	-0.203%	165,954	+121.613%
2024-09-24	100.4200	101.3450	98.520000	98.7500	-1.102%	115,423	+121.165%
2024-09-23	102.0500	102.8577	99.670000	99.8500	-1.780%	222,955	+118.728%
2024-09-20	101.9900	102.6300	99.760000	101.6600	-0.829%	353,193	+114.834%
2024-09-19	101.3800	102.9650	100.140000	102.5100	+4.730%	138,354	+113.052%
2024-09-18	99.7900	101.2750	96.870000	97.8800	-2.791%	156,488	+123.130%
2024-09-17	100.1100	102.4100	99.487500	100.6900	+1.748%	191,033	+116.903%
2024-09-16	98.1400	99.6200	96.770000	98.9600	+0.784%	147,697	+120.695%
2024-09-13	95.7300	98.4350	95.420000	98.1900	+3.872%	144,145	+122.426%
2024-09-12	95.5000	96.9200	93.930000	94.5300	+0.521%	198,952	+131.038%
2024-09-11	89.9300	94.2800	88.410000	94.0400	+4.570%	225,635	+132.242%
2024-09-10	89.7000	90.6100	88.360000	89.9300	+0.402%	196,031	+142.856%
2024-09-09	89.0000	89.9900	86.600000	89.5700	+1.106%	396,868	+143.832%
2024-09-06	90.3300	91.5700	88.500000	88.5900	-2.132%	180,762	+146.529%
2024-09-05	91.4900	91.8450	90.090000	90.5200	-1.060%	185,438	+141.273%
2024-09-04	93.2400	94.1650	91.425000	91.4900	-2.867%	155,647	+138.715%
2024-09-03	99.9200	100.7700	94.000000	94.1900	-6.558%	199,692	+131.872%
2024-08-30	101.4700	102.3700	99.890000	100.8000	+0.790%	155,210	+116.667%
2024-08-29	101.1600	102.6400	99.660000	100.0100	+0.281%	252,113	+118.378%
2024-08-28	99.0000	100.9000	97.370000	99.7300	+0.544%	266,132	+118.991%
2024-08-27	103.1300	103.1300	98.840000	99.1900	-4.183%	151,283	+120.183%
2024-08-26	103.5700	103.9625	102.360000	103.5200	+0.700%	148,054	+110.974%
2024-08-23	103.2700	104.7500	102.010000	102.8000	+0.391%	187,697	+112.451%
2024-08-22	103.0400	103.1150	101.470000	102.4000	-0.573%	122,699	+113.281%
2024-08-21	104.5300	105.8000	102.790000	102.9900	-1.009%	162,646	+112.059%
2024-08-20	106.8300	106.8300	102.770000	104.0400	-2.875%	182,258	+109.919%
2024-08-19	101.6900	107.1500	101.690000	107.1200	+5.433%	195,090	+103.883%
2024-08-16	101.7500	103.4450	101.430000	101.6000	-0.742%	145,157	+114.961%
2024-08-15	102.5300	104.2200	101.350000	102.3600	+2.370%	282,835	+113.365%
2024-08-14	102.2100	102.2100	99.600000	99.9900	+0.817%	186,606	+118.422%
2024-08-13	101.3400	101.3900	98.269700	99.1800	-0.522%	127,606	+120.206%
2024-08-12	100.1000	100.6350	98.340000	99.7000	-0.479%	198,134	+119.057%
2024-08-09	103.4100	104.8800	99.130000	100.1800	-3.376%	202,057	+118.008%
2024-08-08	101.6800	106.6187	100.030000	103.6800	+4.117%	268,187	+110.648%
2024-08-07	101.1600	101.1600	98.220000	99.5800	+0.688%	286,185	+119.321%
2024-08-06	96.3400	100.0500	95.220000	98.9000	+2.956%	601,228	+120.829%
2024-08-05	97.9500	98.9100	92.480000	96.0600	-3.457%	501,126	+127.358%
2024-08-02	104.3300	105.0000	97.780000	99.5000	-8.716%	497,449	+119.497%
2024-08-01	125.8000	130.2650	106.015000	109.0000	-22.409%	1,492,496	+100.367%
2024-07-31	140.0800	145.2200	137.790000	140.4800	+1.065%	938,737	+55.467%
2024-07-30	143.8600	144.8500	138.870000	139.0000	-3.136%	492,539	+57.122%
2024-07-29	149.2600	150.1100	143.490000	143.5000	-4.391%	169,395	+52.195%
2024-07-26	145.8800	150.6099	145.880000	150.0900	+4.848%	105,845	+45.513%
2024-07-25	142.3000	144.6800	139.760000	143.1500	+1.374%	203,464	+52.567%
2024-07-24	146.5000	148.0550	141.020000	141.2100	-3.854%	160,251	+54.663%
2024-07-23	144.7900	149.3250	144.310000	146.8700	+0.755%	143,435	+48.703%
2024-07-22	142.5000	146.2150	142.500000	145.7700	+2.756%	85,167	+49.825%
2024-07-19	143.0600	143.7200	141.180000	141.8600	-0.435%	116,565	+53.955%
2024-07-18	141.0700	147.1300	140.990000	142.4800	+1.186%	175,471	+53.285%
2024-07-17	146.7500	149.7100	140.190000	140.8100	-4.762%	137,665	+55.103%
2024-07-16	147.7500	149.7200	145.920000	147.8500	+1.177%	169,122	+47.717%
2024-07-15	146.5600	148.8200	145.390000	146.1300	+0.116%	92,613	+49.456%
2024-07-12	145.1400	148.1700	145.060000	145.9600	+2.213%	112,003	+49.630%
2024-07-11	139.3400	144.2000	137.720000	142.8000	+4.730%	198,995	+52.941%
2024-07-10	133.3400	136.5000	133.300000	136.3500	+2.828%	219,192	+60.176%
2024-07-09	133.6900	134.0000	132.500000	132.6000	-0.912%	163,630	+64.706%
2024-07-08	134.1100	135.9400	133.820000	133.8200	+0.935%	191,457	+63.204%
2024-07-05	135.3000	135.3000	132.250000	132.5800	-2.104%	122,106	+64.731%
2024-07-03	132.8200	135.6900	132.305000	135.4300	+2.173%	152,448	+61.264%
2024-07-02	133.2600	134.4300	132.450000	132.5500	-0.263%	142,399	+64.768%
2024-07-01	135.7000	136.2800	131.755000	132.9000	-2.071%	174,419	+64.334%
2024-06-28	139.2800	140.0300	134.290000	135.7100	-1.851%	353,469	+60.931%
2024-06-27	136.6200	139.4700	136.050000	138.2700	+1.744%	124,508	+57.952%
2024-06-26	138.6000	138.6000	135.160000	135.9000	-2.132%	165,676	+60.706%
2024-06-25	140.1400	140.1400	137.030000	138.8600	-0.708%	129,253	+57.281%

document.getElementById("pbjch7").onerror = function(){this.style.display='none';}; .dark-mode .rjmPNV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rjmPNV{ color: #333333; background-color: white; border: 2px solid #333333; }MYRGMYR Group, Inc.stock NASDAQ

MYRG
MYR Group, Inc.
stock NASDAQ