Myers Industries, Inc. Common Stock (MYE)

31.81
+0.52 (1.65%)
NYSE · Last Trade: Oct 2nd, 1:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202630.5931.3330.0531.29307,41331.29
9/30/202631.3431.3430.6830.77289,31730.77
9/29/202631.6531.8430.8931.26299,85931.26
9/28/202631.2531.8830.8031.48268,14331.48
9/25/202631.6431.8731.2331.36323,90331.36
9/24/202631.6332.1531.3831.62495,07931.62
9/23/202631.4132.1331.1431.83256,47131.83
9/22/202631.6832.3031.4831.56271,80331.56
9/21/202631.4431.6831.1731.18313,80231.18
9/18/202631.2431.3830.5530.98505,22430.98
9/17/202631.0031.7831.0031.43439,90931.30
9/16/202630.0730.9130.0430.77359,32030.64
9/15/202629.8629.8629.1429.79399,68729.66
9/14/202629.6630.0029.3029.77253,69029.64
9/11/202630.5030.8629.7630.01207,98729.88
9/10/202630.5130.7629.9630.19260,70630.06
9/09/202631.7132.1830.7430.75312,98230.62
9/08/202631.7532.4531.5031.88348,53131.74
9/04/202630.8931.9530.8931.81396,04931.67
9/03/202631.1131.4030.3030.96347,63830.83
9/02/202631.2931.9830.8530.85280,31530.72
9/01/202631.9131.9930.9031.20386,12031.07
8/31/202632.6932.9731.5932.09702,62731.95
8/28/202633.4733.8932.6532.80285,05232.66
8/27/202633.2633.6932.9533.29276,77933.15
8/26/202632.7833.5632.7833.31313,29533.17
8/25/202633.9334.4032.5232.68239,34732.54
8/24/202633.5533.8333.2333.43294,82033.29
8/21/202633.8634.1833.0733.53246,81133.39
8/20/202633.5533.9133.0633.51318,53833.37
8/19/202632.6833.6732.4433.33556,64633.19
8/18/202632.7732.9532.0832.15219,73532.01
8/17/202632.8433.1232.7233.04208,95632.90
8/14/202633.0733.1532.4233.00229,15332.86
8/13/202633.2834.2532.9633.19369,20033.05
8/12/202632.7033.2332.3532.80318,53132.66
8/11/202633.3033.4532.2732.28348,72532.14
8/10/202634.2134.4032.8233.16377,85333.02
8/07/202635.2335.4034.3634.37311,72534.22
8/06/202635.3535.9434.9035.02556,41234.87
8/05/202636.6536.6535.3335.35321,70735.20
8/04/202637.1737.4536.2036.64549,15136.48
8/03/202634.2337.1033.6736.74829,05836.58
7/31/202633.1234.8233.1234.16589,48634.01
7/30/202635.0036.0032.1232.97588,34432.83
7/29/202632.9633.5432.2332.89854,47032.75
7/28/202632.8833.6632.2433.47641,72933.33
7/27/202631.9332.7831.6732.69498,84332.55
7/24/202631.0331.5330.6831.44330,73731.30
7/23/202630.4531.0230.2330.96308,45330.83
7/22/202630.5231.2530.5230.79242,86730.66
7/21/202630.6631.1430.0430.81251,37230.68
7/20/202631.4031.5630.2030.27372,12330.14
7/17/202630.9931.6230.7831.11349,34230.98
7/16/202630.6031.5930.5731.32539,03931.19
7/15/202631.0031.6130.3630.66399,02330.53
7/14/202630.8931.2430.4030.85488,38830.72
7/13/202630.7831.1430.2930.44267,97030.31
7/10/202630.4431.3730.2830.84291,11630.71
7/09/202631.1431.4130.4230.45369,67630.32
7/08/202630.0430.9129.9530.72444,33130.59
7/07/202630.4330.6729.6730.22492,70930.09
7/06/202631.5231.5930.6030.60430,02030.47
7/02/202633.9434.2131.1331.54835,25731.40