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

Myers Industries, Inc. Common Stock (MYE)

30.81
+0.54 (1.78%)
NYSE· Last Trade: Jul 21st, 6:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/20/202631.4031.5630.2030.27372,12330.27
7/17/202630.9931.6230.7831.11349,34231.11
7/16/202630.6031.5930.5731.32539,03931.32
7/15/202631.0031.6130.3630.66399,02330.66
7/14/202630.8931.2430.4030.85488,38830.85
7/13/202630.7831.1430.2930.44267,97030.44
7/10/202630.4431.3730.2830.84291,11630.84
7/09/202631.1431.4130.4230.45369,67630.45
7/08/202630.0430.9129.9530.72444,33130.72
7/07/202630.4330.6729.6730.22492,70930.22
7/06/202631.5231.5930.6030.60430,02030.60
7/02/202633.9434.2131.1331.54835,25731.54
7/01/202634.8235.7533.9734.08589,48434.08
6/30/202632.4035.7432.1935.311,528,79235.31
6/29/202631.4631.8430.5930.861,172,00830.86
6/26/202630.6232.2330.4832.141,381,68632.14
6/25/202629.6831.0329.6830.58810,61330.58
6/24/202628.1629.7728.0529.72812,56829.72
6/23/202627.5628.1227.5027.92568,00127.92
6/22/202627.4828.1327.2927.97371,94627.97
6/18/202627.3427.9627.0427.41649,73627.41
6/17/202626.6827.3926.6326.93242,75526.93
6/16/202627.0027.2726.7526.80183,80426.66
6/15/202627.2627.8626.4426.84644,98426.70
6/12/202626.6427.2426.6227.10293,99526.96
6/11/202625.4026.4925.1926.45330,18626.32
6/10/202625.9726.2024.9824.99341,02424.86
6/09/202624.9426.0724.9026.06419,25925.93
6/08/202623.9124.9123.9124.61480,25724.49
6/05/202623.5924.0323.2823.72427,25323.60
6/04/202623.4623.9623.2723.77401,10623.65
6/03/202623.0823.6822.9423.08281,57222.96
6/02/202622.6923.3822.6923.33271,09323.21
6/01/202622.6922.7522.0422.69193,51422.58
5/29/202623.0923.3722.7922.80226,61722.69
5/28/202622.8523.3022.7123.26271,69723.14
5/27/202623.3423.5023.0123.03167,91222.91
5/26/202622.5723.4922.5123.14258,61223.02
5/22/202622.1422.4421.7522.28189,24522.17
5/21/202621.7122.3921.2521.99232,14621.88
5/20/202621.6222.1321.5021.99270,27721.88
5/19/202621.5421.5921.1421.39246,07221.28
5/18/202622.1422.6821.8221.83239,63321.72
5/15/202623.4123.4922.0922.11264,53122.00
5/14/202622.8523.7522.8423.41289,79923.29
5/13/202622.3523.0422.1122.76352,43522.65
5/12/202622.5722.6121.7222.35247,15122.24
5/11/202622.9723.1922.2922.85232,25322.73
5/08/202622.8524.0022.6222.96238,61422.84
5/07/202622.9124.2521.6222.40461,00522.29
5/06/202620.7121.1420.6920.72224,63120.62
5/05/202620.0920.5019.9020.31145,90720.21
5/04/202620.6520.6519.8119.82218,79919.72
5/01/202620.7120.7220.1820.71179,19220.61
4/30/202619.9420.8719.8420.61301,83920.51
4/29/202621.1221.2719.6119.91251,98219.81
4/28/202621.4621.5620.9521.32178,34621.21
4/27/202621.4621.9021.3221.40279,54121.29
4/24/202621.1721.7421.1121.49168,19921.38
4/23/202621.0521.5721.0021.34133,56321.23
4/22/202621.4221.4320.9721.06176,54920.95