NasdaqGS - Nasdaq Real Time Price USD

MYR Group Inc. (MYRG)

163.42
-2.78
(-1.67%)
As of 3:46:33 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 2025166.84166.93160.87163.42163.42124,273
Jun 9, 2025167.94168.59164.44166.20166.20238,400
Jun 6, 2025163.86166.93163.70165.57165.57183,800
Jun 5, 2025160.75165.36158.80164.53164.53224,200
Jun 4, 2025161.65163.06159.86160.29160.29201,100
Jun 3, 2025158.72163.49157.07162.06162.06158,800
Jun 2, 2025156.98158.78154.62158.37158.37150,200
May 30, 2025157.26159.12155.31156.85156.85204,000
May 29, 2025160.50160.70157.28158.21158.21144,200
May 28, 2025161.79161.79158.16159.07159.07124,200
May 27, 2025160.00162.18157.77160.79160.79185,500
May 23, 2025154.84159.51154.55157.41157.41221,800
May 22, 2025159.70160.01154.57157.07157.07273,900
May 21, 2025162.06164.21160.25160.81160.81263,900
May 20, 2025163.83165.27163.64164.05164.05220,000
May 19, 2025162.15164.14160.99163.94163.94214,300
May 16, 2025163.88166.29162.04164.56164.56193,300
May 15, 2025163.10165.38162.55163.51163.51249,900
May 14, 2025165.42167.26163.32164.07164.07184,300
May 13, 2025161.70165.25161.64164.30164.30230,900
May 12, 2025164.61165.00155.44159.79159.79214,700
May 9, 2025156.00156.56152.93155.62155.62194,200
May 8, 2025157.89158.28154.72155.05155.05169,200
May 7, 2025152.93156.49152.10155.28155.28228,900
May 6, 2025153.80155.95151.34152.90152.90214,400
May 5, 2025154.00156.00151.83152.90152.90265,500
May 2, 2025148.80156.42147.22154.57154.57497,900
May 1, 2025139.70147.86131.96147.10147.10655,600
Apr 30, 2025121.58122.78117.18122.32122.32240,800
Apr 29, 2025121.16126.05121.11125.63125.63292,400
Apr 28, 2025123.09125.42121.10122.95122.95167,100
Apr 25, 2025119.30123.92117.31123.43123.43145,600
Apr 24, 2025116.91121.34116.91120.66120.66126,800
Apr 23, 2025117.77121.36115.46116.52116.52138,500
Apr 22, 2025111.52113.84108.87113.28113.28127,300
Apr 21, 2025113.74113.74106.52109.63109.63180,700
Apr 17, 2025113.95115.85110.06114.70114.70120,500
Apr 16, 2025112.91115.67110.58113.91113.91149,300
Apr 15, 2025111.77115.62111.77113.46113.46128,500
Apr 14, 2025114.21115.10110.85113.01113.01147,400
Apr 11, 2025111.01113.58108.51111.86111.86152,200
Apr 10, 2025109.84114.08108.56111.89111.89197,700
Apr 9, 2025100.36118.63100.36115.11115.11206,400
Apr 8, 2025107.12111.7599.95101.85101.85216,800
Apr 7, 2025100.67110.1099.04105.47105.47260,300
Apr 4, 2025105.99110.5797.72105.29105.29253,600
Apr 3, 2025111.73113.16107.55110.57110.57236,300
Apr 2, 2025111.61120.51111.36119.63119.63210,800
Apr 1, 2025112.73114.21110.66113.78113.78151,900
Mar 31, 2025114.10114.10110.33113.09113.09198,800
Mar 28, 2025114.69117.04113.05116.31116.31185,500
Mar 27, 2025118.08121.00115.50115.67115.67143,200
Mar 26, 2025128.85129.40119.67120.97120.97157,000
Mar 25, 2025128.54130.00127.09128.97128.97164,200
Mar 24, 2025129.51130.07126.48128.52128.52214,000
Mar 21, 2025124.63127.49123.00127.04127.04500,300
Mar 20, 2025125.00127.44123.79125.35125.35239,800
Mar 19, 2025124.01128.04122.14126.50126.50292,400
Mar 18, 2025118.10126.34117.47124.34124.34677,900
Mar 17, 2025116.61122.26116.43120.50120.50369,300
Mar 14, 2025114.48118.56113.44117.21117.21310,400
Mar 13, 2025113.85115.80110.39111.66111.66351,300
Mar 12, 2025116.75117.70112.30113.84113.84366,900
Mar 11, 2025104.00114.61104.00113.86113.86399,800
Mar 10, 2025111.06113.61104.75106.08106.08609,200
Mar 7, 2025119.35121.41112.60112.67112.67565,500
Mar 6, 2025122.00124.31117.60119.52119.52412,200
Mar 5, 2025120.90124.42118.20124.20124.20286,500
Mar 4, 2025118.56124.47116.01120.71120.71238,900
Mar 3, 2025126.77126.77119.23121.19121.19260,100
Feb 28, 2025119.00123.13118.47122.72122.72249,200
Feb 27, 2025125.88128.51116.77120.00120.00345,400
Feb 26, 2025123.33126.98122.93125.88125.88251,400
Feb 25, 2025118.37123.36116.77121.29121.29235,600
Feb 24, 2025122.24122.24117.22118.55118.55291,800
Feb 21, 2025129.62131.40119.60120.50120.50243,400
Feb 20, 2025136.07137.10127.25127.50127.50212,100
Feb 19, 2025131.61135.18130.78135.07135.07238,700
Feb 18, 2025133.87136.00130.40131.86131.86216,200
Feb 14, 2025132.59136.02132.51134.00134.00179,600
Feb 13, 2025139.51139.51132.58134.11134.11236,100
Feb 12, 2025138.46139.73135.95136.52136.52185,700
Feb 11, 2025145.58146.16141.40141.40141.40110,300
Feb 10, 2025149.46150.49146.42146.85146.85120,900
Feb 7, 2025151.02152.73146.82147.68147.68132,500
Feb 6, 2025141.90149.93141.12149.82149.82151,800
Feb 5, 2025142.20144.95141.59141.71141.7184,200
Feb 4, 2025140.84141.72139.08141.09141.0995,400
Feb 3, 2025137.10141.58135.09141.44141.44196,600
Jan 31, 2025144.18146.13140.04141.57141.57166,700
Jan 30, 2025143.71146.57143.59144.18144.18103,100
Jan 29, 2025139.53143.48139.53141.53141.53114,800
Jan 28, 2025139.10141.54137.48139.32139.32150,400
Jan 27, 2025153.80153.80136.25137.39137.39226,200
Jan 24, 2025154.41158.44154.03156.75156.75153,000
Jan 23, 2025155.86157.36151.69154.82154.82193,300
Jan 22, 2025155.25159.65155.25157.33157.33142,300
Jan 21, 2025149.70156.51149.70154.47154.47158,500
Jan 17, 2025148.72148.97145.79147.72147.72122,800
Jan 16, 2025146.29149.60145.41147.87147.87141,600
Jan 15, 2025146.98148.53145.28146.03146.03144,300
Jan 14, 2025141.62145.08139.05142.58142.58438,000
Jan 13, 2025140.51143.53138.29139.66139.66433,800
Jan 10, 2025145.01145.01141.18142.96142.96139,600
Jan 8, 2025141.87145.97140.70145.59145.59212,500
Jan 7, 2025149.90152.00142.72143.63143.63349,900
Jan 6, 2025154.16155.53148.98149.21149.21154,700
Jan 3, 2025148.65154.45148.62153.41153.41198,400
Jan 2, 2025149.43150.73146.68147.88147.88130,800
Dec 31, 2024150.15151.44147.69148.77148.77187,100
Dec 30, 2024149.12150.45145.97148.91148.91114,000
Dec 27, 2024152.68152.68148.97150.07150.07194,800
Dec 26, 2024151.00153.82151.00153.31153.31103,800
Dec 24, 2024150.82153.33150.60152.30152.3077,600
Dec 23, 2024152.79153.36149.26149.91149.91165,800
Dec 20, 2024151.55155.34150.98153.30153.30634,200
Dec 19, 2024156.53158.94153.35154.51154.51124,400
Dec 18, 2024164.24165.08153.34153.98153.98146,900
Dec 17, 2024165.02165.34161.67163.42163.42123,800
Dec 16, 2024165.56168.34164.99166.68166.6887,300
Dec 13, 2024165.94166.69162.00165.59165.59116,900
Dec 12, 2024168.03168.88165.99167.37167.37155,200
Dec 11, 2024161.59168.58159.26168.18168.18165,900
Dec 10, 2024164.32165.38158.39158.90158.90137,200
Dec 9, 2024166.56166.59157.95162.68162.68155,600
Dec 6, 2024167.66168.88161.46166.31166.31186,800
Dec 5, 2024163.22167.32161.20166.56166.56194,700
Dec 4, 2024160.05164.42159.16164.02164.02189,100
Dec 3, 2024158.00160.41156.26160.16160.1699,400
Dec 2, 2024158.09158.93154.79158.07158.07229,700
Nov 29, 2024158.46159.06156.13157.90157.9070,400
Nov 27, 2024159.70162.46156.44157.77157.77129,900
Nov 26, 2024158.04159.44154.30158.77158.77235,100
Nov 25, 2024154.01161.93154.00159.67159.67373,000
Nov 22, 2024148.15151.53147.11151.05151.05137,200
Nov 21, 2024145.00150.10145.00147.86147.86140,500
Nov 20, 2024145.03145.67141.76145.46145.46152,700
Nov 19, 2024137.97146.23137.97145.55145.55264,300
Nov 18, 2024147.20148.61140.33140.95140.95209,300
Nov 15, 2024151.12151.81144.59146.81146.81204,900
Nov 14, 2024148.04150.76147.15150.34150.34206,700
Nov 13, 2024149.41152.23148.18148.57148.57198,300
Nov 12, 2024149.82152.13146.26148.30148.30188,500
Nov 11, 2024150.00151.54147.69150.78150.78188,400
Nov 8, 2024144.77149.41144.77148.66148.66186,100
Nov 7, 2024149.05150.13144.97145.23145.23291,800
Nov 6, 2024147.50151.50137.90149.75149.75588,800
Nov 5, 2024133.44141.44133.20138.28138.28305,200
Nov 4, 2024131.00136.36130.64133.24133.24364,400
Nov 1, 2024131.00133.28127.46130.09130.09503,400
Oct 31, 2024120.63135.17117.52131.00131.00794,000
Oct 30, 2024116.02120.32114.95115.33115.33288,300
Oct 29, 2024115.76116.74114.94116.46116.46153,300
Oct 28, 2024115.94118.48115.94116.76116.76171,100
Oct 25, 2024117.23118.92113.98114.36114.36142,700
Oct 24, 2024117.14118.41115.61115.85115.85144,800
Oct 23, 2024118.94120.00115.58116.63116.63144,800
Oct 22, 2024122.24122.24119.12119.30119.30130,000
Oct 21, 2024122.98124.45121.15123.68123.68159,100
Oct 18, 2024124.48124.48122.35123.75123.75146,100
Oct 17, 2024124.40124.65121.65124.29124.29186,600
Oct 16, 2024120.18124.91120.00123.43123.43233,900
Oct 15, 2024118.77120.86117.93119.30119.30311,300
Oct 14, 2024118.16119.43116.75119.02119.02302,900
Oct 11, 2024116.51118.89115.55118.28118.28185,100
Oct 10, 2024117.19118.71113.27117.16117.16353,400
Oct 9, 2024111.02117.52110.89117.24117.24442,800
Oct 8, 2024107.07111.82106.40110.66110.66297,000
Oct 7, 2024103.55107.62102.64107.49107.49125,400
Oct 4, 2024105.02105.13102.01104.23104.23183,300
Oct 3, 2024103.04104.85102.21102.99102.99158,000
Oct 2, 2024101.83104.41101.59103.98103.98153,400
Oct 1, 2024101.52102.6299.47102.56102.56147,300
Sep 30, 2024101.92103.66101.12102.23102.23160,000
Sep 27, 2024102.71105.17101.97102.75102.75144,400
Sep 26, 2024100.10102.21100.03101.72101.72143,700
Sep 25, 202498.47100.7498.4798.5598.55167,600
Sep 24, 2024100.42101.3598.5298.7598.75116,700
Sep 23, 2024102.05102.8699.6799.8599.85223,300
Sep 20, 2024101.99102.6399.76101.66101.66447,300
Sep 19, 2024101.38102.97100.14102.51102.51139,000
Sep 18, 202499.79101.2896.8797.8897.88157,600
Sep 17, 2024100.11102.4199.49100.69100.69192,800
Sep 16, 202498.1499.6296.7798.9698.96148,400
Sep 13, 202495.7398.4495.4298.1998.19145,000
Sep 12, 202495.5096.9293.9394.5394.53199,300
Sep 11, 202489.9394.2888.4194.0494.04273,500
Sep 10, 202489.7090.6188.3689.9389.93224,200
Sep 9, 202489.0089.9986.6089.5789.57398,100
Sep 6, 202490.3391.5788.5088.5988.59181,400
Sep 5, 202491.4991.8590.0990.5290.52186,800
Sep 4, 202493.2494.1791.4391.4991.49156,100
Sep 3, 202499.92100.7794.0094.1994.19200,400
Aug 30, 2024101.47102.3799.89100.80100.80158,600
Aug 29, 2024101.16102.6499.66100.01100.01253,100
Aug 28, 202499.00100.9097.3799.7399.73266,500
Aug 27, 2024103.13103.1398.8499.1999.19152,500
Aug 26, 2024103.57103.96102.36103.52103.52151,700
Aug 23, 2024103.27104.75102.01102.80102.80193,900
Aug 22, 2024103.04103.12101.47102.40102.40122,900
Aug 21, 2024104.53105.80102.79102.99102.99165,100
Aug 20, 2024106.83106.83102.77104.04104.04182,300
Aug 19, 2024101.69107.15101.69107.12107.12197,800
Aug 16, 2024101.75103.45101.43101.60101.60150,200
Aug 15, 2024102.53104.22101.35102.36102.36322,500
Aug 14, 2024102.21102.2199.6099.9999.99187,700
Aug 13, 2024101.34101.3998.2799.1899.18132,700
Aug 12, 2024100.10100.6498.3499.7099.70202,100
Aug 9, 2024103.41104.8899.13100.18100.18211,100
Aug 8, 2024101.68106.62100.03103.68103.68270,100
Aug 7, 2024101.16101.1698.2299.5899.58287,500
Aug 6, 202496.34100.0595.2298.9098.90613,800
Aug 5, 202497.9598.9192.4896.0696.06501,100
Aug 2, 2024104.33105.0097.7899.5099.50497,400
Aug 1, 2024125.80130.26106.02109.00109.001,493,300
Jul 31, 2024140.08145.22137.79140.48140.48944,600
Jul 30, 2024143.86144.85138.87139.00139.00511,400
Jul 29, 2024149.26150.11143.49143.50143.50170,200
Jul 26, 2024145.88150.61145.88150.09150.09112,500
Jul 25, 2024142.30144.68139.76143.15143.15207,500
Jul 24, 2024146.50148.06141.02141.21141.21163,000
Jul 23, 2024144.79149.32144.31146.87146.87146,000
Jul 22, 2024142.50146.22142.50145.77145.7789,700
Jul 19, 2024143.06143.72141.18141.86141.86120,200
Jul 18, 2024141.07147.13140.99142.48142.48177,800
Jul 17, 2024146.75149.71140.19140.81140.81141,700
Jul 16, 2024147.75149.72145.92147.85147.85172,100
Jul 15, 2024146.56148.82145.39146.13146.1393,900
Jul 12, 2024145.14148.17145.06145.96145.96117,900
Jul 11, 2024139.34144.20137.72142.80142.80202,000
Jul 10, 2024133.34136.50133.30136.35136.35238,600
Jul 9, 2024133.69134.00132.50132.60132.60183,800
Jul 8, 2024134.11135.94133.82133.82133.82192,300
Jul 5, 2024135.30135.30132.25132.58132.58123,200
Jul 3, 2024132.82135.69132.31135.43135.43152,400
Jul 2, 2024133.26134.43132.45132.55132.55143,300
Jul 1, 2024135.70136.28131.76132.90132.90181,800
Jun 28, 2024139.28140.03134.29135.71135.71362,900
Jun 27, 2024136.62139.47136.05138.27138.27128,000
Jun 26, 2024138.60138.60135.16135.90135.90182,100
Jun 25, 2024140.14140.14137.03138.86138.86149,600
Jun 24, 2024139.93140.94138.57139.85139.85126,700
Jun 21, 2024138.19141.02136.51140.12140.12270,600
Jun 20, 2024139.28142.29138.26138.52138.52152,100
Jun 18, 2024140.31140.75139.01139.78139.78190,600
Jun 17, 2024138.98140.89138.16140.07140.07125,400
Jun 14, 2024140.84140.84137.49139.06139.06206,500
Jun 13, 2024145.79145.79141.47142.62142.62143,400
Jun 12, 2024148.90150.59146.02146.63146.63160,700
Jun 11, 2024147.12147.12144.96145.77145.7792,600
Jun 10, 2024146.39148.00145.48147.75147.7583,100

Related Tickers

PRIM Primoris Services Corporation
71.88
-5.38%
 
TPC Tutor Perini Corporation
40.54
-0.09%
 
ORN Orion Group Holdings, Inc.
8.83
-4.08%
 
GVA Granite Construction Incorporated
90.10
-1.99%
 
MTZ MasTec, Inc.
158.43
-3.20%
 
DY Dycom Industries, Inc.
233.22
-4.05%
 
GLDD Great Lakes Dredge & Dock Corporation
11.36
-1.05%
 
EXPO Exponent, Inc.
77.37
-0.03%
 
MTRX Matrix Service Company
12.28
-1.76%
 
ROAD Construction Partners, Inc.
102.22
-2.37%