MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MYRG — MYR Group, Inc.
NasdaqMYR Group, Inc.
$324.51
+21.86(+7.22%)
- O
- 314.51
- H
- 329.64
- L
- 314.49
- V
- 277.89K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$324.51
Period Return+168.95%
Period High$503.57
Period Low$116.91
Avg Daily Volume250.9K
Total Trading Days365
MYRG — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $314.51 | $329.64 | $314.49 | $324.51 | +$21.86 | +7.22% | 277,887 | $323.82 | $314.49 $329.64 |
| Oct 5, 2026 | $304.29 | $307.77 | $298.88 | $302.65 | $-2.12 | -0.70% | 190,035 | $303.51 | $298.88 $307.77 |
| Oct 2, 2026 | $303.11 | $309.79 | $302.48 | $304.77 | +$6.85 | +2.30% | 180,847 | $304.89 | $302.48 $309.79 |
| Oct 1, 2026 | $291.98 | $299.83 | $286.90 | $297.92 | +$5.46 | +1.87% | 151,139 | $296.70 | $286.90 $299.83 |
| Sep 30, 2026 | $291.05 | $295.96 | $284.51 | $292.46 | +$4.15 | +1.44% | 329,772 | $291.94 | $284.51 $295.96 |
| Sep 29, 2026 | $288.79 | $293.57 | $283.32 | $288.31 | +$2.38 | +0.83% | 234,766 | $287.09 | $283.32 $293.57 |
| Sep 28, 2026 | $290.84 | $295.00 | $283.28 | $285.93 | $-6.65 | -2.27% | 222,837 | $286.66 | $283.28 $295.00 |
| Sep 25, 2026 | $296.68 | $298.95 | $285.00 | $292.58 | $-2.60 | -0.88% | 230,390 | $292.02 | $285.00 $298.95 |
| Sep 24, 2026 | $290.31 | $297.29 | $286.90 | $295.18 | +$0.00 | +0.00% | 211,115 | $293.89 | $286.90 $297.29 |
| Sep 23, 2026 | $288.61 | $298.33 | $286.49 | $295.18 | +$6.13 | +2.12% | 323,835 | $293.79 | $286.49 $298.33 |
| Sep 22, 2026 | $290.00 | $291.37 | $286.11 | $289.05 | +$0.60 | +0.21% | 235,528 | $288.96 | $286.11 $291.37 |
| Sep 21, 2026 | $282.74 | $288.94 | $276.09 | $288.45 | +$9.17 | +3.28% | 288,976 | $285.76 | $276.09 $288.94 |
| Sep 18, 2026 | $280.81 | $282.95 | $274.93 | $279.28 | +$2.52 | +0.91% | 506,322 | $279.04 | $274.93 $282.95 |
| Sep 17, 2026 | $283.99 | $288.62 | $270.98 | $276.76 | +$1.39 | +0.50% | 269,470 | $278.01 | $270.98 $288.62 |
| Sep 16, 2026 | $275.20 | $278.02 | $271.81 | $275.37 | +$4.08 | +1.50% | 176,084 | $275.27 | $271.81 $278.02 |
| Sep 15, 2026 | $275.43 | $276.65 | $268.30 | $271.29 | $-0.46 | -0.17% | 235,047 | $271.93 | $268.30 $276.65 |
| Sep 14, 2026 | $280.75 | $280.98 | $270.94 | $271.75 | $-19.51 | -6.70% | 291,138 | $273.42 | $270.94 $280.98 |
| Sep 11, 2026 | $286.08 | $295.30 | $285.91 | $291.26 | +$6.79 | +2.39% | 167,273 | $291.87 | $285.91 $295.30 |
| Sep 10, 2026 | $283.28 | $286.91 | $279.26 | $284.47 | $-2.37 | -0.83% | 257,200 | $283.55 | $279.26 $286.91 |
| Sep 9, 2026 | $286.19 | $292.74 | $284.77 | $286.84 | $-1.32 | -0.46% | 192,826 | $286.74 | $284.77 $292.74 |
| Sep 8, 2026 | $290.71 | $293.36 | $286.81 | $288.16 | +$1.57 | +0.55% | 233,997 | $290.43 | $286.81 $293.36 |
| Sep 4, 2026 | $287.94 | $292.87 | $284.48 | $286.59 | +$2.49 | +0.88% | 176,349 | $286.90 | $284.48 $292.87 |
| Sep 3, 2026 | $282.65 | $287.86 | $277.00 | $284.10 | +$1.45 | +0.51% | 285,073 | $283.64 | $277.00 $287.86 |
| Sep 2, 2026 | $288.50 | $292.99 | $280.87 | $282.65 | $-3.81 | -1.33% | 413,594 | $282.90 | $280.87 $292.99 |
| Sep 1, 2026 | $287.42 | $292.99 | $281.40 | $286.46 | $-4.96 | -1.70% | 453,539 | $285.91 | $281.40 $292.99 |
| Aug 31, 2026 | $295.00 | $296.00 | $289.00 | $291.42 | $-3.00 | -1.02% | 352,274 | $291.03 | $289.00 $296.00 |
| Aug 28, 2026 | $309.53 | $311.45 | $293.00 | $294.42 | $-14.97 | -4.84% | 400,917 | $298.78 | $293.00 $311.45 |
| Aug 27, 2026 | $317.54 | $318.20 | $305.77 | $309.39 | $-3.44 | -1.10% | 236,126 | $309.34 | $305.77 $318.20 |
| Aug 26, 2026 | $296.05 | $314.32 | $295.04 | $312.83 | +$16.69 | +5.64% | 321,532 | $308.34 | $295.04 $314.32 |
| Aug 25, 2026 | $309.39 | $314.76 | $295.03 | $296.14 | $-9.13 | -2.99% | 216,948 | $298.69 | $295.03 $314.76 |