Myers Industries, Inc. Common Stock (MYE)

19.84
-0.81 (-3.92%)
NYSE · Last Trade: Mar 22nd, 10:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/05/202621.5221.6621.1121.45226,64521.45
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
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