Dark

MYRG
MYR Group, Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:59 PM EDT

334.89USD+2.325%(+7.61)184,518

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:03:30 AM EDT

327.00USD-0.086%(-0.28)80

After-hours

Aug 14, 2026 4:44:30 PM EDT

339.00USD+1.227%(+4.11)53

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	326.3250	337.500000	325.000000	334.3900	+2.172%	184,518	0.000%
2026-08-13	332.6800	337.000000	327.080000	327.2800	-1.623%	290,383	+2.172%
2026-08-12	341.3900	345.759700	330.950000	332.6800	+0.830%	202,651	+0.514%
2026-08-11	335.3100	341.300000	327.860000	329.9400	-0.112%	220,290	+1.349%
2026-08-10	342.4800	346.315000	329.080000	330.3100	-2.107%	219,505	+1.235%
2026-08-07	338.9300	342.015000	327.060000	337.4200	+1.901%	194,842	-0.898%
2026-08-06	333.5500	345.690000	325.511400	331.1250	-0.792%	281,496	+0.986%
2026-08-05	341.5000	350.330000	333.490000	333.7700	-1.928%	262,491	+0.186%
2026-08-04	346.2900	348.930000	337.150000	340.3300	+0.648%	281,906	-1.745%
2026-08-03	326.0800	343.160000	321.875000	338.1400	+1.477%	313,404	-1.109%
2026-07-31	337.5000	349.475000	328.710000	333.2200	+0.719%	406,949	+0.351%
2026-07-30	342.6000	349.080000	326.920000	330.8400	+2.726%	670,822	+1.073%
2026-07-29	335.7100	339.280000	315.400000	322.0600	-5.477%	499,480	+3.828%
2026-07-28	359.9900	362.995000	330.000000	340.7200	-7.664%	414,507	-1.858%
2026-07-27	381.1400	388.360000	357.810000	369.0000	-2.682%	451,640	-9.379%
2026-07-24	408.5400	412.000000	377.200000	379.1700	-6.929%	393,877	-11.810%
2026-07-23	409.5100	414.620000	398.980000	407.4000	-0.408%	281,561	-17.921%
2026-07-22	391.7300	409.520000	390.730000	409.0700	+2.242%	222,903	-18.256%
2026-07-21	400.1100	405.830000	388.420000	400.1000	+2.506%	276,884	-16.423%
2026-07-20	399.0000	405.880000	388.660000	390.3200	-0.304%	166,392	-14.329%
2026-07-17	387.0700	397.530000	375.010000	391.5100	-1.830%	234,900	-14.590%
2026-07-16	404.7100	408.255000	390.130000	398.8100	-3.897%	290,779	-16.153%
2026-07-15	420.0000	425.820000	405.010000	414.9800	-0.969%	232,146	-19.420%
2026-07-14	423.2100	427.470000	417.670000	419.0400	+1.736%	193,198	-20.201%
2026-07-13	412.1900	418.311500	407.794500	411.8900	-1.777%	223,335	-18.816%
2026-07-10	427.3900	427.660000	417.240000	419.3400	-2.685%	145,338	-20.258%
2026-07-09	435.6850	438.495000	429.290000	430.9100	+2.651%	139,550	-22.399%
2026-07-08	410.6200	432.670000	407.940000	419.7800	+0.167%	238,567	-20.342%
2026-07-07	435.4800	437.690000	409.100100	419.0800	-5.340%	265,073	-20.209%
2026-07-06	436.9200	456.100000	435.000100	442.7200	+2.242%	224,139	-24.469%
2026-07-02	462.4100	465.425000	424.990000	433.0100	-6.500%	415,439	-22.775%
2026-07-01	491.3300	491.330000	451.990000	463.1100	-7.452%	520,129	-27.795%
2026-06-30	499.9000	503.565000	487.810000	500.4000	-0.146%	347,955	-33.175%
2026-06-29	473.6500	502.080000	464.000000	501.1300	+4.850%	387,049	-33.273%
2026-06-26	483.5400	497.090000	468.620000	477.9500	-1.925%	854,803	-30.037%
2026-06-25	480.3600	491.609900	474.500000	487.3300	+3.670%	237,601	-31.383%
2026-06-24	471.1200	486.785000	465.110000	470.0800	+0.444%	222,747	-28.865%
2026-06-23	457.6200	475.180000	445.500000	468.0000	-3.122%	358,879	-28.549%
2026-06-22	462.8300	483.640000	456.000000	483.0800	+4.767%	356,686	-30.780%
2026-06-18	456.7900	464.630000	444.600000	461.1000	+3.758%	623,552	-27.480%
2026-06-17	447.4300	455.914000	441.665000	444.4000	-0.530%	220,932	-24.755%
2026-06-16	453.9900	461.395000	445.340000	446.7700	-0.705%	224,716	-25.154%
2026-06-15	455.6600	464.320000	446.960000	449.9400	+0.947%	219,275	-25.681%
2026-06-12	426.8700	449.995000	425.000000	445.7200	+4.856%	200,514	-24.978%
2026-06-11	417.1300	427.260000	412.460000	425.0800	+4.386%	287,958	-21.335%
2026-06-10	423.8100	431.590000	402.460000	407.2200	-3.831%	288,405	-17.885%
2026-06-09	446.7000	446.700000	405.000000	423.4400	-3.076%	264,252	-21.030%
2026-06-08	452.6900	457.000000	433.200000	436.8800	-1.970%	379,791	-23.460%
2026-06-05	444.4400	453.470000	436.870000	445.6600	-1.272%	177,371	-24.967%
2026-06-04	438.5200	456.720000	430.420000	451.4000	+2.277%	261,649	-25.922%
2026-06-03	449.5000	453.470000	428.100000	441.3500	-1.990%	317,674	-24.235%
2026-06-02	450.8400	467.980000	434.900200	450.3100	+0.102%	211,870	-25.742%
2026-06-01	458.0000	469.999900	441.250000	449.8500	-3.271%	218,982	-25.666%
2026-05-29	478.0600	479.100000	457.734700	465.0600	-2.896%	316,966	-28.097%
2026-05-28	476.0400	484.710000	459.797700	478.9300	+1.470%	308,990	-30.180%
2026-05-27	468.0000	478.340000	455.000000	471.9900	+1.645%	220,475	-29.153%
2026-05-26	452.2100	466.180000	451.310000	464.3500	+3.905%	173,345	-27.988%
2026-05-22	446.9100	449.912757	433.295000	446.9000	+1.809%	180,722	-25.176%
2026-05-21	446.1700	453.665000	436.255000	438.9600	-1.519%	293,136	-23.822%
2026-05-20	450.0600	452.560000	441.500000	445.7300	+1.146%	256,576	-24.979%
2026-05-19	442.2300	445.500000	422.578000	440.6800	-2.067%	366,341	-24.120%
2026-05-18	473.7000	480.000000	442.640000	449.9800	-3.739%	237,418	-25.688%
2026-05-15	460.3400	468.680000	451.500000	467.4600	-1.186%	196,376	-28.467%
2026-05-14	472.9200	479.960300	463.260100	473.0700	+1.090%	163,631	-29.315%
2026-05-13	461.4500	472.180000	445.090000	467.9700	+2.790%	227,448	-28.545%
2026-05-12	454.7900	458.060000	444.210000	455.2700	-0.687%	274,356	-26.551%
2026-05-11	437.8600	458.880000	436.020000	458.4200	+4.696%	266,297	-27.056%
2026-05-08	435.9300	438.230000	427.670000	437.8600	+2.452%	205,047	-23.631%
2026-05-07	455.3600	455.360000	419.040000	427.3800	-6.025%	663,606	-21.758%
2026-05-06	469.1100	475.395000	439.750000	454.7800	-2.937%	519,551	-26.472%
2026-05-05	466.4000	474.539900	461.270000	468.5400	+2.685%	439,526	-28.631%
2026-05-04	441.0000	461.770000	438.205000	456.2900	+5.260%	462,136	-26.715%
2026-05-01	410.9000	433.610000	407.670000	433.4900	+7.085%	281,924	-22.861%
2026-04-30	363.6800	406.430000	359.850000	404.8100	+19.851%	709,962	-17.396%
2026-04-29	332.8600	340.920000	329.740000	337.7600	+2.052%	308,169	-0.998%
2026-04-28	345.2000	346.585000	329.950000	330.9700	-4.446%	307,993	+1.033%
2026-04-27	340.0000	349.150000	335.000000	346.3700	+2.090%	217,824	-3.459%
2026-04-24	340.4400	345.000000	334.420000	339.2800	+0.364%	174,608	-1.441%
2026-04-23	336.4300	345.000000	334.985000	338.0500	+1.504%	319,058	-1.083%
2026-04-22	338.9900	342.120000	329.945000	333.0400	-0.392%	216,690	+0.405%
2026-04-21	334.1150	339.229500	329.010000	334.3500	+0.665%	215,121	+0.012%
2026-04-20	327.7200	333.500000	325.820000	332.1400	+0.853%	154,356	+0.677%
2026-04-17	322.0100	331.280000	318.915000	329.3300	+4.463%	190,641	+1.536%
2026-04-16	320.5200	321.670000	313.010000	315.2600	-1.613%	256,839	+6.068%
2026-04-15	318.8300	322.150000	315.750000	320.4300	-0.509%	224,960	+4.357%
2026-04-14	321.5300	323.815000	315.860000	322.0700	+0.792%	264,452	+3.825%
2026-04-13	317.1000	320.831200	315.740000	319.5400	+0.402%	243,666	+4.647%
2026-04-10	315.7900	321.680000	310.170000	318.2600	+1.025%	267,706	+5.068%
2026-04-09	301.1100	319.630000	301.040000	315.0300	+4.860%	346,428	+6.145%
2026-04-08	307.1400	310.215000	298.475000	300.4300	+4.009%	378,239	+11.304%
2026-04-07	287.6600	293.590000	282.220000	288.8500	+0.274%	258,393	+15.766%
2026-04-06	285.7000	289.849000	276.120000	288.0600	+0.833%	292,633	+16.083%
2026-04-02	282.0700	292.790000	281.000000	285.6800	-1.255%	291,263	+17.051%
2026-04-01	285.2300	296.940000	284.000000	289.3100	+2.476%	295,504	+15.582%
2026-03-31	267.9800	283.640000	266.520000	282.3200	+5.698%	455,734	+18.444%
2026-03-30	275.6000	275.600000	258.195000	267.1000	-2.329%	465,932	+25.193%
2026-03-27	269.3400	276.190000	262.420000	273.4700	+1.639%	265,460	+22.277%
2026-03-26	282.1800	282.180000	268.255000	269.0600	-5.653%	160,182	+24.281%
2026-03-25	286.2500	288.560000	280.970000	285.1800	+0.362%	206,353	+17.256%
2026-03-24	271.2100	284.650000	268.430000	284.1500	+3.557%	246,904	+17.681%
2026-03-23	267.0700	276.830000	266.160000	274.3900	+5.665%	184,765	+21.867%
2026-03-20	273.8400	275.000000	257.250000	259.6800	-5.109%	373,440	+28.770%
2026-03-19	262.9700	279.015000	259.640000	273.6600	+2.614%	289,916	+22.192%
2026-03-18	267.5100	270.140000	264.200000	266.6900	+0.497%	215,351	+25.385%
2026-03-17	267.4300	269.080000	260.220000	265.3700	-0.770%	358,819	+26.009%
2026-03-16	266.3100	268.545000	261.600100	267.4300	+2.413%	144,068	+25.038%
2026-03-13	260.8300	267.417500	257.120000	261.1300	+1.331%	210,133	+28.055%
2026-03-12	264.7100	266.143900	255.405000	257.7000	-4.190%	376,297	+29.759%
2026-03-11	265.9100	270.500000	259.760000	268.9700	+0.399%	238,177	+24.322%
2026-03-10	267.8100	274.270000	264.505000	267.9000	+0.221%	353,521	+24.819%
2026-03-09	256.2900	267.990000	251.627500	267.3100	+2.457%	351,582	+25.094%
2026-03-06	260.0900	264.550000	254.310000	260.9000	-2.831%	306,442	+28.168%
2026-03-05	270.1800	270.620000	258.927500	268.5000	-2.229%	344,603	+24.540%
2026-03-04	271.6200	278.090000	266.520000	274.6200	+1.817%	299,274	+21.765%
2026-03-03	270.4500	275.960000	259.000000	269.7200	-1.397%	334,411	+23.977%
2026-03-02	267.9900	273.730000	263.500000	273.5400	+1.326%	350,554	+22.245%
2026-02-27	268.5400	272.690000	263.100000	269.9600	-0.921%	324,475	+23.866%
2026-02-26	290.8700	290.870000	261.000000	272.4700	-0.562%	635,298	+22.725%
2026-02-25	282.3300	282.330000	270.180100	274.0100	-1.789%	382,056	+22.036%
2026-02-24	271.8700	282.210000	263.985000	279.0000	+1.650%	264,153	+19.853%
2026-02-23	276.9200	280.990000	268.440000	274.4700	-2.327%	233,907	+21.831%
2026-02-20	272.1400	284.984600	271.900000	281.0100	+3.690%	208,753	+18.996%
2026-02-19	260.3800	271.010000	256.950000	271.0100	+3.875%	316,838	+23.387%
2026-02-18	270.5600	274.180000	259.000000	260.9000	-3.485%	230,958	+28.168%
2026-02-17	273.0600	275.490000	268.020000	270.3200	-1.325%	159,742	+23.702%
2026-02-13	268.0000	280.280000	263.040000	273.9500	+2.293%	262,403	+22.062%
2026-02-12	275.7500	283.680000	267.300000	267.8100	-1.079%	243,255	+24.861%
2026-02-11	274.4800	283.690000	268.130000	270.7300	+0.524%	210,353	+23.514%
2026-02-10	270.0600	272.780000	265.800000	269.3200	-0.322%	227,867	+24.161%
2026-02-09	268.8100	274.610000	266.100000	270.1900	+0.532%	149,395	+23.761%
2026-02-06	257.9200	270.875000	257.920000	268.7600	+6.288%	327,635	+24.420%
2026-02-05	247.6200	259.869900	240.470000	252.8600	+1.665%	199,882	+32.243%
2026-02-04	265.0900	265.090000	242.680000	248.7200	-5.774%	144,157	+34.444%
2026-02-03	259.7800	266.004000	252.710100	263.9600	+2.545%	184,838	+26.682%
2026-02-02	247.5500	257.910000	245.275000	257.4100	+2.948%	276,560	+29.906%
2026-01-30	251.1300	258.025000	241.950000	250.0400	-1.814%	282,156	+33.735%
2026-01-29	254.4200	258.080000	248.020000	254.6600	+1.236%	225,483	+31.308%
2026-01-28	255.7400	257.505000	247.380000	251.5500	-0.605%	157,678	+32.932%
2026-01-27	251.8700	258.230000	250.690000	253.0800	+0.965%	122,231	+32.128%
2026-01-26	246.0900	251.430000	244.550000	250.6600	+2.478%	182,294	+33.404%
2026-01-23	252.8800	253.190000	242.280000	244.6000	-2.187%	193,270	+36.709%
2026-01-22	260.0000	263.480000	244.008600	250.0700	-2.678%	167,400	+33.719%
2026-01-21	250.9900	257.720000	244.290000	256.9500	+3.957%	300,824	+30.138%
2026-01-20	244.1200	252.520000	244.120000	247.1700	-1.278%	239,003	+35.287%
2026-01-16	246.2500	252.534600	243.340000	250.3700	+2.531%	271,016	+33.558%
2026-01-15	233.1000	247.000000	233.100000	244.1900	+6.401%	253,501	+36.938%
2026-01-14	233.5600	233.560000	221.380000	229.5000	-1.793%	201,362	+45.704%
2026-01-13	227.9500	238.360000	227.245000	233.6900	+3.407%	223,318	+43.091%
2026-01-12	223.8500	227.280000	220.000100	225.9900	+1.619%	200,034	+47.967%
2026-01-09	221.9200	227.080000	221.785000	222.3900	+0.266%	136,111	+50.362%
2026-01-08	236.0700	236.760000	215.404200	221.8000	-5.953%	193,737	+50.762%
2026-01-07	236.6400	236.640000	230.710000	235.8400	+0.170%	141,741	+41.787%
2026-01-06	231.5700	236.015000	220.755000	235.4400	+1.238%	285,860	+42.028%
2026-01-05	227.9900	236.830000	227.990000	232.5600	+2.576%	205,907	+43.787%
2026-01-02	220.8400	226.860000	219.955000	226.7200	+3.762%	101,629	+47.490%
2025-12-31	219.1600	220.500000	217.710000	218.5000	-0.301%	189,262	+53.039%
2025-12-30	222.1000	230.999900	218.580000	219.1600	-1.488%	163,709	+52.578%
2025-12-29	223.6600	226.580000	220.816200	222.4700	-1.146%	170,471	+50.308%
2025-12-26	226.7600	227.105000	224.060000	225.0500	-0.824%	133,425	+48.585%
2025-12-24	227.7900	227.790000	224.440000	226.9200	-0.172%	117,397	+47.360%
2025-12-23	227.5200	229.490000	223.289700	227.3100	-0.092%	195,554	+47.107%
2025-12-22	221.5200	227.990000	221.200000	227.5200	+2.880%	189,518	+46.972%
2025-12-19	216.0800	223.820000	216.080000	221.1500	+2.082%	402,831	+51.205%
2025-12-18	217.2900	219.345000	213.412900	216.6400	+2.116%	215,306	+54.353%
2025-12-17	220.8900	226.240000	210.500000	212.1500	-2.764%	290,026	+57.620%
2025-12-16	222.5500	224.030000	215.690000	218.1800	-1.057%	339,627	+53.263%
2025-12-15	221.8300	223.260000	217.710000	220.5100	+0.966%	267,998	+51.644%
2025-12-12	227.2900	227.290000	209.380000	218.4000	-3.499%	340,941	+53.109%
2025-12-11	226.5000	230.120000	222.500000	226.3200	-0.079%	254,506	+47.751%
2025-12-10	225.9900	228.650000	222.000000	226.5000	+0.093%	412,184	+47.634%
2025-12-09	232.0100	236.000000	225.470000	226.2900	-2.926%	232,702	+47.771%
2025-12-08	229.3500	236.630000	229.000000	233.1100	+2.000%	202,768	+43.447%
2025-12-05	231.8400	231.840000	223.065000	228.5400	-0.734%	218,080	+46.316%
2025-12-04	218.6800	232.000000	215.053000	230.2300	+4.750%	262,354	+45.242%
2025-12-03	217.5600	222.235000	211.000000	219.7900	+1.025%	187,877	+52.141%
2025-12-02	216.6200	220.680000	213.070000	217.5600	+0.189%	360,472	+53.700%
2025-12-01	219.3400	221.760000	213.610000	217.1500	-3.196%	274,804	+53.990%
2025-11-28	224.5000	224.770000	221.060000	224.3200	+1.205%	118,356	+49.068%
2025-11-26	217.8800	225.990000	216.380000	221.6500	+2.454%	248,147	+50.864%
2025-11-25	212.4400	216.860000	207.920000	216.3400	+2.052%	238,204	+54.567%
2025-11-24	204.2900	213.530000	204.290000	211.9900	+4.116%	198,394	+57.739%
2025-11-21	203.6800	208.045000	199.305000	203.6100	-0.411%	417,490	+64.231%
2025-11-20	222.9300	226.650000	203.190000	204.4500	-5.527%	329,983	+63.556%
2025-11-19	222.6600	229.115000	215.810000	216.4100	-2.395%	318,781	+54.517%
2025-11-18	218.6300	225.800000	215.540000	221.7200	+0.681%	256,210	+50.816%
2025-11-17	227.3100	231.900000	218.260000	220.2200	-4.018%	171,101	+51.844%
2025-11-14	219.7400	230.430000	215.410000	229.4400	+4.305%	235,390	+45.742%
2025-11-13	231.6000	233.060000	216.261100	219.9700	-4.841%	228,763	+52.016%
2025-11-12	234.5800	238.520000	229.480000	231.1600	-1.036%	224,118	+44.657%
2025-11-11	228.5000	236.230000	228.500000	233.5800	+0.607%	113,640	+43.159%
2025-11-10	238.5500	240.000000	230.910000	232.1700	-0.561%	215,410	+44.028%
2025-11-07	231.4400	235.280000	223.000000	233.4800	+0.043%	151,413	+43.220%
2025-11-06	234.5500	238.959900	229.710000	233.3800	-1.022%	208,487	+43.281%
2025-11-05	230.9200	241.125500	221.150000	235.7900	+2.455%	244,622	+41.817%
2025-11-04	223.2000	235.680000	220.000000	230.1400	+1.178%	310,269	+45.299%
2025-11-03	219.5200	228.715000	214.140000	227.4600	+4.483%	314,871	+47.010%
2025-10-31	219.1300	219.379900	211.110000	217.7000	+1.953%	210,882	+53.601%
2025-10-30	227.3500	235.931400	208.798000	213.5300	-5.300%	446,609	+56.601%
2025-10-29	218.1200	228.159900	218.120000	225.4800	+3.289%	380,056	+48.301%
2025-10-28	219.2500	223.079800	216.925000	218.3000	-0.520%	184,298	+53.179%
2025-10-27	223.7900	223.790000	217.540000	219.4400	-0.087%	184,816	+52.383%
2025-10-24	214.1700	221.170000	214.170000	219.6300	+5.016%	249,459	+52.252%
2025-10-23	199.1300	211.250000	199.130000	209.1400	+6.098%	131,395	+59.888%
2025-10-22	209.0600	211.900000	190.135000	197.1200	-5.711%	291,248	+69.638%
2025-10-21	209.3600	209.360000	203.410000	209.0600	-0.215%	257,237	+59.949%
2025-10-20	210.5800	214.610000	208.640100	209.5100	+0.716%	133,451	+59.606%
2025-10-17	208.9400	211.210000	205.005100	208.0200	-0.900%	174,315	+60.749%
2025-10-16	207.0500	212.879900	206.041400	209.9100	+2.280%	239,665	+59.302%
2025-10-15	208.3100	210.781500	203.650100	205.2300	-0.364%	141,334	+62.934%
2025-10-14	202.2900	209.660000	200.460000	205.9800	-0.015%	218,971	+62.341%
2025-10-13	200.0200	206.710000	200.020000	206.0100	+4.802%	147,999	+62.317%
2025-10-10	203.9200	206.915000	196.380000	196.5700	-3.548%	235,362	+70.112%
2025-10-09	207.0000	207.320000	201.410100	203.8000	-1.546%	156,764	+64.078%
2025-10-08	197.7900	207.020000	196.000000	207.0000	+5.167%	170,994	+61.541%
2025-10-07	201.2300	202.870000	193.610000	196.8300	-1.422%	232,502	+69.888%
2025-10-06	200.9700	202.760000	198.815000	199.6700	+0.060%	189,475	+67.471%
2025-10-03	204.0600	205.040000	197.590000	199.5500	-1.830%	261,229	+67.572%
2025-10-02	203.2300	203.740000	196.285000	203.2700	+0.629%	206,934	+64.505%
2025-10-01	202.7000	205.670000	196.330000	202.0000	-2.899%	557,147	+65.540%
2025-09-30	206.5200	211.740000	205.000000	208.0300	+0.532%	353,603	+60.741%
2025-09-29	201.2400	207.230000	200.465000	206.9300	+4.184%	439,134	+61.596%
2025-09-26	193.6400	200.220000	192.880100	198.6200	+2.976%	462,292	+68.357%
2025-09-25	187.0200	194.300000	185.290000	192.8800	+1.837%	394,595	+73.367%
2025-09-24	184.8800	189.705000	183.250000	189.4000	+3.198%	326,681	+76.552%
2025-09-23	189.7600	191.735600	182.730000	183.5300	-2.976%	223,341	+82.199%
2025-09-22	178.1600	189.410000	176.760000	189.1600	+5.765%	235,729	+76.776%
2025-09-19	184.9800	185.120000	177.060000	178.8500	-2.841%	511,069	+86.967%
2025-09-18	178.6900	186.170000	177.390000	184.0800	+3.982%	262,108	+81.655%
2025-09-17	176.7100	181.650000	175.710000	177.0300	+0.677%	188,346	+88.889%
2025-09-16	174.0200	176.500000	171.510000	175.8400	+1.168%	233,699	+90.167%
2025-09-15	176.4700	178.079900	173.030000	173.8100	-1.031%	174,260	+92.388%
2025-09-12	179.0400	179.040000	175.450000	175.6200	-1.981%	114,581	+90.405%
2025-09-11	178.7500	180.545000	177.045000	179.1700	+0.510%	134,986	+86.633%
2025-09-10	176.5500	180.690000	174.780000	178.2600	+2.108%	247,455	+87.586%
2025-09-09	178.7500	180.455000	173.016400	174.5800	-2.059%	154,362	+91.540%
2025-09-08	180.9400	181.980000	177.895000	178.2500	-0.906%	149,267	+87.596%
2025-09-05	185.4800	185.480000	176.220000	179.8800	-2.499%	126,835	+85.896%
2025-09-04	183.9600	184.490000	181.230000	184.4900	+0.947%	146,697	+81.251%
2025-09-03	183.2500	184.200000	180.850100	182.7600	+0.219%	113,046	+82.967%
2025-09-02	183.6700	185.500000	179.780000	182.3600	-2.622%	137,608	+83.368%
2025-08-29	191.7900	193.010000	185.800000	187.2700	-2.224%	247,420	+78.560%
2025-08-28	187.8900	192.400000	185.670000	191.5300	+2.477%	204,925	+74.589%
2025-08-27	187.7500	192.400000	185.290000	186.9000	-0.670%	153,272	+78.914%
2025-08-26	185.7700	189.780000	185.160000	188.1600	+1.598%	206,951	+77.716%
2025-08-25	185.8600	187.080000	184.090000	185.2000	-0.205%	134,941	+80.556%
2025-08-22	184.6900	189.155000	183.357500	185.5800	+1.399%	230,047	+80.186%
2025-08-21	181.6400	184.035000	180.350000	183.0200	+0.854%	104,148	+82.707%
2025-08-20	181.9300	183.505000	174.030700	181.4700	-0.121%	170,908	+84.267%
2025-08-19	183.6000	183.600000	180.715000	181.6900	-0.954%	152,284	+84.044%
2025-08-18	181.8100	184.440000	179.835000	183.4400	+1.342%	203,525	+82.288%
2025-08-15	181.0000	181.860000	177.110000	181.0100	-0.292%	356,148	+84.736%
2025-08-14	186.3000	186.910000	180.240000	181.5400	-2.727%	256,531	+84.196%
2025-08-13	193.8600	195.860000	185.940000	186.6300	-3.075%	246,418	+79.173%
2025-08-12	185.0200	192.770000	184.935000	192.5500	+4.510%	159,955	+73.664%
2025-08-11	189.0300	189.030000	181.110000	184.2400	-0.438%	223,500	+81.497%
2025-08-08	187.2600	187.830000	183.220000	185.0500	-0.318%	160,982	+80.703%
2025-08-07	188.1100	191.198600	183.360000	185.6400	-0.038%	170,962	+80.128%
2025-08-06	186.7600	188.180000	183.050000	185.7100	-0.934%	238,834	+80.060%
2025-08-05	190.7900	192.405000	183.550000	187.4600	-0.662%	208,434	+78.379%
2025-08-04	190.3900	191.780000	186.255000	188.7100	+0.678%	145,421	+77.198%
2025-08-01	188.6700	189.100000	180.000000	187.4400	-3.132%	276,719	+78.398%
2025-07-31	215.8300	220.015000	191.965000	193.5000	-3.429%	422,242	+72.811%
2025-07-30	198.1500	201.630000	198.150000	200.3700	+1.120%	178,676	+66.886%
2025-07-29	199.6200	203.390000	196.440000	198.1500	+0.768%	214,186	+68.756%
2025-07-28	200.1200	200.260000	193.710000	196.6400	-1.827%	174,730	+70.052%
2025-07-25	198.2800	205.350000	197.006900	200.3000	+2.539%	152,363	+66.945%
2025-07-24	191.2300	197.000000	189.510000	195.3400	+2.482%	229,414	+71.184%
2025-07-23	187.5500	191.265000	186.005000	190.6100	+3.088%	124,523	+75.432%
2025-07-22	189.7500	190.321000	181.150000	184.9000	-3.021%	206,612	+80.849%
2025-07-21	193.2000	193.200000	188.960000	190.6600	-0.667%	103,439	+75.386%
2025-07-18	193.8300	193.999000	191.115000	191.9400	-0.047%	96,106	+74.216%
2025-07-17	190.6200	194.951200	190.340000	192.0300	+1.303%	114,055	+74.134%
2025-07-16	186.9500	190.605000	184.770000	189.5600	+2.365%	129,007	+76.403%
2025-07-15	188.8100	189.004000	183.665000	185.1800	-1.000%	183,825	+80.576%
2025-07-14	184.2300	187.630000	183.660000	187.0500	+1.846%	94,428	+78.770%
2025-07-11	183.0100	185.240000	182.000000	183.6600	+0.630%	96,050	+82.070%
2025-07-10	184.1000	185.450000	181.100000	182.5100	-0.928%	133,047	+83.217%
2025-07-09	183.9000	184.960000	181.555000	184.2200	+0.998%	144,749	+81.517%
2025-07-08	188.2400	190.195000	180.300000	182.4000	-2.361%	138,426	+83.328%
2025-07-07	188.2700	190.810000	186.006100	186.8100	-1.096%	143,112	+79.000%
2025-07-03	183.7600	189.360000	183.760000	188.8800	+3.055%	201,476	+77.038%
2025-07-02	180.2700	183.460000	180.270000	183.2800	+1.433%	135,986	+82.448%
2025-07-01	181.0000	182.680000	177.280000	180.6900	-0.419%	150,539	+85.063%
2025-06-30	183.7700	183.770000	181.281700	181.4500	-0.635%	129,713	+84.288%
2025-06-27	181.9200	184.370000	180.000000	182.6100	+1.337%	231,722	+83.117%
2025-06-26	179.7900	182.329000	179.160000	180.2000	+0.586%	175,043	+85.566%
2025-06-25	178.3400	180.965000	177.440000	179.1500	+0.782%	219,969	+86.654%
2025-06-24	174.4900	188.709900	172.205000	177.7600	+2.556%	121,430	+88.113%
2025-06-23	169.1500	173.780000	166.375000	173.3300	+2.356%	134,910	+92.921%
2025-06-20	169.8100	169.930000	165.000000	169.3400	+0.828%	402,600	+97.467%
2025-06-18	166.9900	172.010000	166.950000	167.9500	+0.575%	203,421	+99.101%
2025-06-17	161.8800	168.750000	161.550000	166.9900	+1.730%	180,793	+100.246%
2025-06-16	165.1600	167.915000	163.520000	164.1500	+0.465%	241,128	+103.710%
2025-06-13	162.5600	165.050000	159.610000	163.3900	-1.203%	130,022	+104.658%
2025-06-12	165.2900	166.720000	163.880000	165.3800	+0.048%	141,591	+102.195%
2025-06-11	164.8100	167.770000	158.480000	165.3000	+1.212%	163,950	+102.293%
2025-06-10	166.8400	167.410000	160.870000	163.3200	-1.733%	161,419	+104.745%
2025-06-09	167.9400	168.590000	164.440000	166.2000	+0.381%	238,376	+101.197%
2025-06-06	163.8600	166.930000	163.700000	165.5700	+0.632%	183,769	+101.963%
2025-06-05	160.7500	165.360000	158.800000	164.5300	+2.645%	225,064	+103.240%
2025-06-04	161.6500	163.060000	159.860000	160.2900	-1.092%	201,069	+108.616%
2025-06-03	158.7200	163.490000	157.070000	162.0600	+2.330%	158,807	+106.337%
2025-06-02	156.9800	158.782600	154.620000	158.3700	+0.969%	150,165	+111.145%
2025-05-30	157.2600	159.115000	155.310000	156.8500	-0.860%	204,019	+113.191%
2025-05-29	160.5000	160.700000	157.275000	158.2100	-0.541%	144,258	+111.358%
2025-05-28	161.7900	161.790000	158.155000	159.0700	-1.070%	124,163	+110.216%
2025-05-27	160.0000	162.180000	157.770000	160.7900	+2.147%	185,509	+107.967%
2025-05-23	154.8400	159.505000	154.550000	157.4100	+0.216%	221,845	+112.433%
2025-05-22	159.7000	160.010000	154.570000	157.0700	-2.326%	273,855	+112.892%
2025-05-21	162.0600	164.210000	160.245000	160.8100	-1.975%	263,922	+107.941%
2025-05-20	163.8300	165.270000	163.640000	164.0500	+0.067%	220,027	+103.834%
2025-05-19	162.1500	164.140000	160.990000	163.9400	-0.374%	214,310	+103.971%
2025-05-16	163.8800	166.290000	162.040000	164.5550	+0.639%	193,332	+103.209%
2025-05-15	163.1000	165.375000	162.550000	163.5100	-0.341%	249,881	+104.507%
2025-05-14	165.4200	167.255000	163.320000	164.0700	-0.140%	184,325	+103.809%
2025-05-13	161.7000	165.250000	161.640000	164.3000	+2.822%	230,946	+103.524%
2025-05-12	164.6100	165.000000	155.440000	159.7900	+2.680%	214,665	+109.268%
2025-05-09	156.0000	156.561000	152.930000	155.6200	+0.368%	194,196	+114.876%
2025-05-08	157.8900	158.280000	154.720000	155.0500	-0.148%	169,153	+115.666%
2025-05-07	152.9300	156.485300	152.100000	155.2800	+1.557%	228,921	+115.346%
2025-05-06	153.8000	155.950000	151.340000	152.9000	0.000%	214,374	+118.698%
2025-05-05	154.0000	156.000000	151.830000	152.9000	-1.080%	265,492	+118.698%
2025-05-02	148.8000	156.420000	147.220000	154.5700	+5.078%	497,957	+116.336%
2025-05-01	139.7000	147.860000	131.960000	147.1000	+20.258%	655,763	+127.322%
2025-04-30	121.5800	122.780000	117.181500	122.3200	-2.635%	241,078	+173.373%
2025-04-29	121.1600	126.050000	121.110000	125.6300	+2.180%	292,440	+166.171%
2025-04-28	123.0900	125.415000	121.095000	122.9500	-0.389%	167,128	+171.972%
2025-04-25	119.3000	123.920000	117.310000	123.4300	+2.296%	145,622	+170.915%
2025-04-24	116.9100	121.335000	116.910000	120.6600	+3.553%	126,776	+177.134%
2025-04-23	117.7700	121.360000	115.460000	116.5200	+2.860%	138,463	+186.981%
2025-04-22	111.5200	113.840000	108.870000	113.2800	+3.329%	127,462	+195.189%
2025-04-21	113.7400	113.740000	106.519800	109.6300	-4.420%	180,742	+205.017%
2025-04-17	113.9500	115.845000	110.055000	114.7000	+0.694%	120,795	+191.534%
2025-04-16	112.9100	115.665000	110.580000	113.9100	+0.397%	149,336	+193.556%
2025-04-15	111.7700	115.620000	111.770000	113.4600	+0.398%	128,530	+194.721%
2025-04-14	114.2100	115.100000	110.850000	113.0100	+1.028%	147,369	+195.894%
2025-04-11	111.0100	113.580000	108.510000	111.8600	-0.027%	152,463	+198.936%
2025-04-10	109.8400	114.080000	108.560000	111.8900	-2.797%	197,820	+198.856%
2025-04-09	100.3600	118.626300	100.360000	115.1100	+13.019%	206,358	+190.496%
2025-04-08	107.1200	111.750000	99.950000	101.8500	-3.432%	217,134	+228.316%
2025-04-07	100.6700	110.100000	99.040000	105.4700	+0.171%	260,334	+217.048%
2025-04-04	105.9900	110.570000	97.720000	105.2900	-4.775%	253,799	+217.590%
2025-04-03	111.7300	113.160000	107.545000	110.5700	-7.573%	236,274	+202.424%
2025-04-02	111.6100	120.510000	111.360000	119.6300	+5.142%	210,826	+179.520%
2025-04-01	112.7300	114.205000	110.662400	113.7800	+0.610%	151,946	+193.892%
2025-03-31	114.1000	114.100000	110.334000	113.0900	-2.768%	198,785	+195.685%
2025-03-28	114.6900	117.040000	113.050000	116.3100	+0.553%	185,478	+187.499%
2025-03-27	118.0800	121.000000	115.495000	115.6700	-4.381%	143,260	+189.090%
2025-03-26	128.8500	129.395000	119.665000	120.9700	-6.203%	154,391	+176.424%
2025-03-25	128.5400	130.000000	127.085000	128.9700	+0.350%	149,613	+159.277%
2025-03-24	129.5100	130.065000	126.481529	128.5200	+1.165%	210,389	+160.185%
2025-03-21	124.6300	127.489900	123.000000	127.0400	+1.348%	480,827	+163.216%
2025-03-20	125.0000	127.440000	123.787200	125.3500	-0.909%	235,415	+166.765%
2025-03-19	124.0100	128.040000	122.140000	126.5000	+1.737%	292,128	+164.340%
2025-03-18	118.1000	126.340000	117.465000	124.3400	+3.187%	675,502	+168.932%
2025-03-17	116.6100	122.260000	116.425000	120.5000	+2.807%	329,147	+177.502%
2025-03-14	114.4800	118.560000	113.440000	117.2100	+4.970%	296,303	+185.291%
2025-03-13	113.8500	115.800000	110.390000	111.6600	-1.915%	350,752	+199.472%
2025-03-12	116.7500	117.700000	112.300000	113.8400	-0.018%	358,889	+193.737%
2025-03-11	104.0000	114.610000	104.000000	113.8600	+7.334%	398,231	+193.685%
2025-03-10	111.0600	113.610000	104.750000	106.0800	-5.849%	604,242	+215.224%
2025-03-07	119.3500	121.410000	112.600000	112.6700	-5.731%	564,791	+196.787%
2025-03-06	122.0000	124.305000	117.600000	119.5200	-3.768%	411,419	+179.777%
2025-03-05	120.9000	124.420000	118.200000	124.2000	+2.891%	283,641	+169.235%
2025-03-04	118.5600	124.465000	116.010000	120.7100	-0.396%	236,492	+177.019%
2025-03-03	126.7700	126.770000	119.230000	121.1900	-1.247%	258,570	+175.922%
2025-02-28	119.0000	123.130000	118.470000	122.7200	+2.267%	245,589	+172.482%
2025-02-27	125.8800	128.510000	116.770000	120.0000	-4.671%	342,754	+178.658%
2025-02-26	123.3300	126.980000	122.930000	125.8800	+3.784%	250,442	+165.642%
2025-02-25	118.3700	123.360000	116.770100	121.2900	+2.311%	233,212	+175.695%

document.getElementById("J7tY4g").onerror = function(){this.style.display='none';}; .dark-mode .SD87Wm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SD87Wm{ color: #333333; background-color: white; border: 2px solid #333333; }MYRGMYR Group, Inc.stock NASDAQ

MYRG
MYR Group, Inc.
stock NASDAQ