Home

Myers Industries, Inc. Common Stock (MYE)

17.03
+0.00 (0.00%)
NYSE · Last Trade: Oct 23rd, 9:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Myers Industries, Inc. Common Stock (MYE)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202517.0817.2916.9817.03197,51017.03
10/22/202516.8717.0416.7917.03231,60817.03
10/21/202516.6216.8516.5716.82185,98916.82
10/20/202516.3716.5916.2716.59211,73916.59
10/17/202516.1016.3316.0516.27251,14516.27
10/16/202516.2016.4016.1116.21207,91916.21
10/15/202516.0916.2716.0216.22216,48216.22
10/14/202515.5916.0715.5416.01206,49616.01
10/13/202516.0016.1115.7415.76265,63515.76
10/10/202516.2016.4815.7915.80338,08215.80
10/09/202516.5716.7115.7316.20490,98416.20
10/08/202516.8117.0016.6616.83112,80916.83
10/07/202516.8416.8916.6016.67181,07816.67
10/06/202516.8317.0516.7116.84236,38816.84
10/03/202516.8317.0516.6716.78218,60116.78
10/02/202517.0617.0616.6516.70176,53416.70
10/01/202516.7917.2316.7917.05229,96917.05
9/30/202516.5616.9716.5616.94191,94716.94
9/29/202516.7616.7716.5416.68153,05716.68
9/26/202516.6216.8216.4516.70160,61316.70
9/25/202516.5516.9016.5516.61258,35216.61
9/24/202516.6616.8016.6016.73253,06216.73
9/23/202516.6417.2516.6416.69366,23716.69
9/22/202516.5716.7516.4616.61217,03316.61
9/19/202516.5316.5816.3416.55513,26516.55
9/18/202516.1616.6016.1416.50181,85216.50
9/17/202515.9016.5615.9016.05279,74416.05
9/16/202516.0116.0615.7715.97224,76015.97
9/15/202515.7416.0015.7115.99186,93115.99
9/12/202516.2116.3215.6915.70163,74415.70
9/11/202516.0416.4016.0416.35175,84016.21
9/10/202516.0816.4015.8316.08300,38015.95
9/09/202516.0716.3016.0216.16241,65316.03
9/08/202516.4416.4416.0416.05145,44715.92
9/05/202516.6916.8916.0416.32238,78116.19
9/04/202516.5416.7316.4016.72144,44016.58
9/03/202516.4716.5416.3016.39221,65116.25
9/02/202516.5116.6416.4316.58194,20616.44
8/29/202516.9716.9716.5416.74178,42516.60
8/28/202517.1117.1116.7516.80231,39916.66
8/27/202516.7316.9916.6816.94214,41116.80
8/26/202516.4617.1216.3916.80289,83816.66
8/25/202516.5516.5516.2816.48134,33516.34
8/22/202516.2316.7716.1616.60221,37116.46
8/21/202516.1116.2015.9315.99209,83015.86
8/20/202516.1416.1815.9316.17195,68316.04
8/19/202516.2116.3215.9716.20318,96216.07
8/18/202516.1216.3916.0916.18189,05816.05
8/15/202516.4316.5715.9916.12373,92315.99
8/14/202516.5316.7116.1816.42229,37416.28
8/13/202516.7416.8616.5716.79206,77016.65
8/12/202515.8216.5915.8116.53209,85116.39
8/11/202515.9315.9315.7115.73129,07215.60
8/08/202516.0016.0015.6115.84183,60515.71
8/07/202515.9415.9915.7015.82233,75015.69
8/06/202515.9015.9915.6615.77152,38115.64
8/05/202515.9916.1015.5715.85217,45715.72
8/04/202514.9615.9114.9515.77265,25215.64
8/01/202514.3215.0514.0914.86266,83914.74
7/31/202513.6914.7812.9614.65526,59714.53
7/30/202515.0115.0614.5614.64165,15014.52
7/29/202515.1915.2314.9315.03160,38414.91
7/28/202515.2015.2314.9115.07169,04714.95
7/25/202515.0615.2914.8015.19198,61815.06
7/24/202515.2415.3214.9214.94263,42314.82