Myers Industries, Inc. Common Stock (MYE)

21.49
+0.15 (0.70%)
NYSE · Last Trade: Apr 25th, 10:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202621.1721.7421.1121.49168,19921.49
4/23/202621.0521.5721.0021.34133,56321.34
4/22/202621.4221.4320.9721.06176,54921.06
4/21/202621.4121.6521.1421.34137,49521.34
4/20/202621.6221.6621.3021.45219,10021.45
4/17/202621.3321.8821.2821.65151,13221.65
4/16/202621.4221.7520.9821.02136,92021.02
4/15/202622.0622.1621.4221.45172,38521.45
4/14/202622.4022.4522.1022.15157,48222.15
4/13/202622.2922.4322.0822.41134,40522.41
4/10/202622.4422.5922.2922.35104,46122.35
4/09/202621.7122.3221.7122.29153,69222.29
4/08/202621.9422.2820.2721.94237,20021.94
4/07/202620.9221.2620.6821.07205,29621.07
4/06/202620.9421.1420.7021.04129,56621.04
4/02/202621.0321.4720.8721.09198,73921.09
4/01/202621.1721.6921.1721.35142,87821.35
3/31/202621.0621.2020.5021.18250,34521.18
3/30/202620.8420.9120.4320.67218,15020.67
3/27/202620.8021.0020.5620.71136,07320.71
3/26/202621.0621.2820.8420.97310,45120.97
3/25/202621.4521.5721.0921.31184,99921.31
3/24/202620.6521.3120.6321.20235,24821.20
3/23/202620.3921.0520.3920.87178,01520.87
3/20/202620.7720.7719.7319.84406,13419.84
3/19/202620.1620.9620.0220.65478,57320.65
3/18/202621.0621.2720.4820.50219,51420.50
3/17/202621.0221.3020.8021.16248,84121.16
3/16/202620.9121.1820.6820.81206,28520.81
3/13/202621.0921.2220.1720.68376,63020.68
3/12/202620.8621.2220.7621.07463,90921.07
3/11/202620.8121.2920.4021.26300,26021.26
3/10/202621.6122.0821.0021.03255,07821.03
3/09/202621.2521.6920.7721.65254,47921.65
3/06/202622.3322.6821.2521.56393,47821.56
3/05/202621.8424.0321.8422.78654,70622.78
3/04/202621.6821.9221.5021.77214,06421.77
3/03/202621.5521.6220.7221.51232,10121.51
3/02/202622.0522.2721.6922.06231,45422.06
2/27/202622.4422.4422.0322.37192,76122.37
2/26/202622.8222.8222.3422.65212,58122.65
2/25/202622.7422.8222.2122.79220,68222.79
2/24/202622.2922.7922.1522.67243,92622.67
2/23/202622.4822.6021.6222.22297,15022.22
2/20/202622.4622.7622.1922.58279,41722.58
2/19/202622.5922.6322.2022.52286,71922.52
2/18/202622.3923.1422.1722.73348,93422.73
2/17/202622.0022.0021.5221.84302,37821.84
2/13/202621.7722.2321.4522.08212,26322.08
2/12/202622.5622.6121.7121.72341,51321.72
2/11/202622.3422.6922.1722.40241,89922.40
2/10/202622.2922.4722.0422.13325,32222.13
2/09/202622.2122.3822.0422.24298,85722.24
2/06/202621.5022.3521.4922.17318,35822.17
2/05/202621.5221.6321.1121.45226,64521.45
2/04/202621.3421.8621.3421.77478,68521.77
2/03/202621.0221.3520.8221.16195,53721.16
2/02/202620.6021.1320.6020.92199,12520.92
1/30/202620.3520.7120.3020.67315,81820.67
1/29/202620.1920.6120.1720.53322,47520.53
1/28/202620.6520.7819.8320.10401,75320.10
1/27/202620.4220.7820.3720.63276,29420.63
1/26/202620.4120.6420.1320.44517,39920.44