Canada markets open in 2 hours 15 minutes

Myers Industries, Inc. (MYE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.01-0.01 (-0.05%)
At close: 04:00PM EDT
22.01 0.00 (0.00%)
After hours: 06:02PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202421.9022.1321.8622.0122.01157,700
Apr 23, 202421.5722.0521.5722.0222.02168,400
Apr 22, 202421.5921.7221.4921.6521.65189,600
Apr 19, 202421.2321.6321.2321.5721.57183,200
Apr 18, 202421.0621.2820.9321.2721.27183,300
Apr 17, 202421.6321.6620.9520.9720.97116,700
Apr 16, 202421.2021.5120.8821.4621.46182,800
Apr 15, 202421.8621.8921.3221.3821.38103,300
Apr 12, 202421.6621.7821.4721.7421.74132,400
Apr 11, 202422.0022.0021.7121.7821.78106,400
Apr 10, 202421.9322.0621.5921.9221.92242,700
Apr 09, 202422.2922.5322.0922.3622.36129,300
Apr 08, 202422.3322.4522.1722.2922.29143,900
Apr 05, 202421.9522.4221.9422.2222.22167,300
Apr 04, 202422.8522.8522.0222.0922.09192,800
Apr 03, 202422.5322.9822.5322.6322.63324,300
Apr 02, 202422.5622.8622.4122.6922.69323,800
Apr 01, 202423.2223.2222.6422.7622.76224,500
Mar 28, 202423.1723.3623.0123.1723.17236,500
Mar 27, 202423.2923.4723.0723.2223.22236,700
Mar 26, 202423.2823.4022.9223.1223.12292,300
Mar 25, 202423.0323.3222.7623.2123.21320,300
Mar 22, 202422.7423.6322.5923.0623.06601,800
Mar 21, 202421.6921.9521.5721.8021.80378,500
Mar 20, 202421.5921.9421.3421.6521.65477,000
Mar 19, 202420.9321.5420.9121.5421.54514,400
Mar 18, 202421.1121.2220.9120.9320.93372,100
Mar 15, 202420.7721.2720.6620.8420.842,957,600
Mar 14, 202421.0521.1920.6320.8720.87550,400
Mar 14, 20240.135 Dividend
Mar 13, 202421.1321.5321.1321.2521.11357,500
Mar 12, 202420.9921.2920.7721.1721.04195,000
Mar 11, 202421.1721.2520.8320.9520.82267,500
Mar 08, 202421.5021.8821.1921.2121.08351,600
Mar 07, 202421.6121.9721.4321.4421.30314,700
Mar 06, 202420.9221.8320.9221.4221.28801,800
Mar 05, 202420.3321.6520.1620.7320.60289,300
Mar 04, 202419.5019.6819.2319.4219.30157,500
Mar 01, 202419.3119.3118.8719.2219.10135,800
Feb 29, 202419.3019.4019.1119.2319.11184,800
Feb 28, 202419.2619.3119.0319.0518.93110,500
Feb 27, 202419.8019.8119.3219.4319.3188,500
Feb 26, 202419.5019.7819.5019.6619.54147,500
Feb 23, 202419.1319.6119.0119.6019.48150,400
Feb 22, 202419.0019.2218.8419.1819.06101,700
Feb 21, 202419.0119.0818.7919.0518.93114,800
Feb 20, 202418.9019.0818.8718.9918.87113,200
Feb 16, 202419.4319.4619.0719.0818.96153,500
Feb 15, 202419.3119.6119.1819.6019.48168,300
Feb 14, 202418.7819.2318.6819.1819.06147,200
Feb 13, 202418.8719.0418.4118.6418.52201,400
Feb 12, 202419.2119.5619.2119.4319.31172,700
Feb 09, 202418.8119.2518.7419.2219.1092,000
Feb 08, 202418.3918.7218.3818.6818.56101,400
Feb 07, 202418.5918.5918.2618.3718.2587,500
Feb 06, 202418.4918.6918.4918.5618.4490,400
Feb 05, 202418.8318.8318.5318.5318.41167,300
Feb 02, 202418.8619.2718.8119.0718.95163,100
Feb 01, 202418.8219.0718.6819.0418.92169,500
Jan 31, 202418.6519.1318.6118.7518.63309,400
Jan 30, 202418.6018.7618.5918.6518.53106,300
Jan 29, 202418.8819.0218.6418.7118.59171,600
Jan 26, 202419.0619.0918.7518.8218.70107,900
Jan 25, 202419.1219.1218.6218.9018.78142,500
Jan 24, 202419.1219.1418.6718.8118.69138,700
Jan 23, 202419.1719.3218.8918.9118.79106,300
Jan 22, 202418.8519.0118.7418.9518.83142,400
Jan 19, 202418.8518.9718.5118.7918.67154,000
Jan 18, 202418.2918.7918.2218.7418.62713,100
Jan 17, 202418.0818.4018.0218.3018.18314,600
Jan 16, 202418.4018.5118.2518.3318.21159,000
Jan 12, 202418.7018.7518.3718.6018.48239,900
Jan 11, 202418.5418.7118.2118.4418.32405,700
Jan 10, 202418.6718.8718.4818.6718.55267,500
Jan 09, 202418.7818.8618.5918.6718.55137,100
Jan 08, 202419.2319.2818.8718.9718.85215,500
Jan 05, 202418.9619.3218.7319.2019.08178,900
Jan 04, 202419.2319.2419.0019.0618.94153,400
Jan 03, 202419.6119.7619.0919.1719.05169,100
Jan 02, 202419.5019.8919.4019.6319.51151,500
Dec 29, 202319.9920.0219.5519.5519.43164,800
Dec 28, 202319.8019.9019.6519.7219.5994,100
Dec 27, 202320.0120.0619.8619.9419.81104,700
Dec 26, 202319.9620.0219.8619.9219.7995,100
Dec 22, 202319.9820.1919.7819.8819.75129,700
Dec 21, 202319.7719.9719.6519.9219.79206,200
Dec 20, 202319.8520.1719.6619.6619.54161,600
Dec 19, 202319.3919.9919.3219.9719.84272,200
Dec 18, 202319.3719.3719.0719.2419.12309,000
Dec 15, 202319.7919.8819.2919.3419.222,637,700
Dec 14, 202319.3420.0719.3419.6319.51533,700
Dec 13, 202318.1518.9518.0618.9118.79577,600
Dec 12, 202318.1518.3317.9618.1518.03269,300
Dec 11, 202318.0918.2518.0018.1518.03270,200
Dec 08, 202318.2118.3417.9818.0517.94164,900
Dec 07, 202318.0018.2717.8018.2718.15305,300
Dec 06, 202318.0518.2517.8717.8717.76426,400
Dec 05, 202317.8718.1417.7618.0417.93213,500
Dec 04, 202317.7017.9917.7017.9217.81198,900
Dec 01, 202317.5417.8617.4617.7917.68207,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...