Myers Industries, Inc. Common Stock (MYE)

20.61
+0.17 (0.83%)
NYSE · Last Trade: Jan 27th, 2:36 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/26/202620.4120.6420.1320.44517,39920.44
1/23/202620.2120.4120.0520.38345,00720.38
1/22/202620.7120.8120.1820.32253,88520.32
1/21/202619.9420.6519.9220.60239,26320.60
1/20/202619.5119.9719.5119.84301,16019.84
1/16/202619.9620.1019.4619.95333,94519.95
1/15/202619.7420.2119.6320.02259,34320.02
1/14/202619.8119.9419.4319.69156,36819.69
1/13/202619.8620.0219.7619.90161,75019.90
1/12/202619.5119.9319.5119.87155,86819.87
1/09/202619.5719.8219.4019.60167,56019.60
1/08/202619.3119.6018.9619.60245,77919.60
1/07/202619.1719.4618.9019.44225,76919.44
1/06/202618.7219.1618.3419.14451,71519.14
1/05/202618.7519.2518.7218.72320,63518.72
1/02/202618.7418.8918.1618.61433,13418.61
12/31/202519.0019.0018.6218.72180,49018.72
12/30/202519.0819.1818.9318.97184,60018.97
12/29/202519.2519.2717.4619.12181,30519.12
12/26/202519.1919.3219.1219.29153,22019.29
12/24/202519.3019.3019.1519.2490,33619.24
12/23/202519.2319.3119.1919.26144,27119.26
12/22/202519.3019.5619.2219.26178,83819.26
12/19/202519.4419.5919.2019.34417,06619.34
12/18/202519.5019.6619.3719.45168,04919.45
12/17/202519.2319.4319.1219.21224,38119.21
12/16/202519.2819.4719.1619.30224,89619.30
12/15/202519.5919.5919.1919.27250,86019.27
12/12/202519.8719.8719.4119.48187,02619.48
12/11/202519.3019.8619.2919.75243,96719.75
12/10/202518.8419.5318.7919.26345,05919.26
12/09/202518.6519.0118.6018.77182,47518.77
12/08/202518.5918.9118.4818.73235,08818.73
12/05/202518.2318.6118.2318.45424,07318.45
12/04/202518.2318.4418.1318.33315,93718.33
12/03/202518.0818.3818.0718.32253,61718.32
12/02/202518.2418.2417.9418.20297,92618.07
12/01/202517.9518.2917.9518.06199,02517.93
11/28/202518.1218.1317.9218.0698,24017.93
11/26/202517.8618.1717.8618.04217,72517.91
11/25/202517.7717.9917.7017.99150,34017.86
11/24/202517.4017.8217.1117.66188,61017.53
11/21/202516.7717.4316.7717.30188,37617.17
11/20/202517.1617.3016.6616.73156,15916.61
11/19/202517.0017.2116.9116.99155,15716.86
11/18/202516.9217.1316.8016.93262,99016.80
11/17/202517.4217.5017.0617.09284,33116.96
11/14/202517.5017.6017.3017.49229,90417.36
11/13/202517.8618.0217.6417.68186,90317.55
11/12/202517.8718.0617.8617.89166,12217.76
11/11/202517.8117.8717.6417.82211,94917.69
11/10/202517.6218.0017.5017.71211,63217.58
11/07/202517.4917.4916.9817.44364,32117.31
11/06/202517.7217.8517.4517.51318,49917.38
11/05/202517.7418.0617.7017.82301,70517.69
11/04/202518.0918.2017.5717.57421,18417.44
11/03/202517.2118.2917.0018.09570,49617.96
10/31/202516.6817.5016.4617.33602,09417.20
10/30/202517.9818.2316.7516.85482,96116.73
10/29/202517.2517.6117.1717.38280,09017.25
10/28/202517.4817.4817.2217.34174,78517.21
10/27/202517.5017.5317.2817.41247,17817.28