Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Myers Industries, Inc. Common Stock (MYE)

22.80
-0.46 (-1.98%)
NYSE· Last Trade: May 31st, 3:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202623.0923.3722.7922.80226,61722.80
5/28/202622.8523.3022.7123.26271,69723.26
5/27/202623.3423.5023.0123.03167,91223.03
5/26/202622.5723.4922.5123.14258,61223.14
5/22/202622.1422.4421.7522.28189,24522.28
5/21/202621.7122.3921.2521.99232,14621.99
5/20/202621.6222.1321.5021.99270,27721.99
5/19/202621.5421.5921.1421.39246,07221.39
5/18/202622.1422.6821.8221.83239,63321.83
5/15/202623.4123.4922.0922.11264,53122.11
5/14/202622.8523.7522.8423.41289,79923.41
5/13/202622.3523.0422.1122.76352,43522.76
5/12/202622.5722.6121.7222.35247,15122.35
5/11/202622.9723.1922.2922.85232,25322.85
5/08/202622.8524.0022.6222.96238,61422.96
5/07/202622.9124.2521.6222.40461,00522.40
5/06/202620.7121.1420.6920.72224,63120.72
5/05/202620.0920.5019.9020.31145,90720.31
5/04/202620.6520.6519.8119.82218,79919.82
5/01/202620.7120.7220.1820.71179,19220.71
4/30/202619.9420.8719.8420.61301,83920.61
4/29/202621.1221.2719.6119.91251,98219.91
4/28/202621.4621.5620.9521.32178,34621.32
4/27/202621.4621.9021.3221.40279,54121.40
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
3/12/202620.8621.2220.7621.07463,90920.93
3/11/202620.8121.2920.4021.26300,26021.12
3/10/202621.6122.0821.0021.03255,07820.90
3/09/202621.2521.6920.7721.65254,47921.51
3/06/202622.3322.6821.2521.56393,47821.42
3/05/202621.8424.0321.8422.78654,70622.63
3/04/202621.6821.9221.5021.77214,06421.63
3/03/202621.5521.6220.7221.51232,10121.37
3/02/202622.0522.2721.6922.06231,45421.92