Australia markets closed

Myers Industries, Inc. (MJF.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
12.50+0.80 (+6.84%)
At close: 04:14PM CEST
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 202412.5012.5012.5012.5012.50238
11 July 202411.7011.7011.7011.7011.70-
10 July 202411.6011.6011.6011.6011.60-
09 July 202411.9011.9011.9011.9011.90-
08 July 202411.5011.5011.5011.5011.50-
05 July 202411.9011.9011.9011.9011.90-
04 July 202412.0012.0012.0012.0012.00-
03 July 202412.1012.1012.1012.1012.10-
02 July 202412.2012.2012.2012.2012.20-
01 July 202412.3012.3012.3012.3012.30-
28 June 202412.3012.3012.3012.3012.30-
27 June 202412.4012.4012.4012.4012.40-
26 June 202412.7012.7012.7012.7012.70-
25 June 202413.0013.0013.0013.0013.00-
24 June 202413.0013.0013.0013.0013.00-
21 June 202413.3013.3013.3013.3013.30-
20 June 202413.3013.3013.3013.3013.30-
19 June 202413.3013.3013.3013.3013.30-
18 June 202413.7013.7013.7013.7013.70-
18 June 20240.135 Dividend
17 June 202413.7013.7013.7013.7013.56-
14 June 202414.0014.0014.0014.0013.86-
13 June 202414.1014.1014.1014.1013.96-
12 June 202414.3014.3014.3014.3014.16-
11 June 202414.7014.7014.7014.7014.56-
10 June 202414.6014.6014.6014.6014.46-
07 June 202414.4014.4014.4014.4014.26-
06 June 202414.6014.6014.6014.6014.46-
05 June 202414.4014.4014.4014.4014.26-
04 June 202414.3014.3014.3014.3014.16-
03 June 202414.5014.5014.5014.5014.36-
31 May 202414.0014.5014.0014.5014.36750
30 May 202414.0014.0014.0014.0013.86-
29 May 202414.1014.1014.1014.1013.96-
28 May 202414.0014.0014.0014.0013.86-
27 May 202414.0014.0014.0014.0013.86-
24 May 202414.2014.2014.2014.2014.06-
23 May 202414.2014.2014.2014.2014.06-
22 May 202414.4014.4014.4014.4014.26-
21 May 202414.7014.7014.7014.7014.56-
20 May 202415.0015.0015.0015.0014.85-
17 May 202415.6015.6015.6015.6015.45-
16 May 202415.3015.3015.3015.3015.15-
15 May 202414.8014.8014.8014.8014.65-
14 May 202414.8014.8014.8014.8014.65-
13 May 202415.7015.7015.5015.5015.354
10 May 202416.0016.0016.0016.0015.8425
09 May 202416.6016.6016.6016.6016.4420
08 May 202416.9016.9016.9016.9016.73-
07 May 202421.2021.2021.2021.2020.99-
06 May 202421.0021.0021.0021.0020.79-
03 May 202421.0021.0021.0021.0020.79-
02 May 202420.8020.8020.8020.8020.60-
30 Apr 202420.8020.8020.8020.8020.60-
29 Apr 202420.4020.4020.4020.4020.20-
26 Apr 202420.4020.4020.4020.4020.20-
25 Apr 202420.4020.4020.4020.4020.20-
24 Apr 202420.6020.6020.6020.6020.40-
23 Apr 202420.2020.2020.2020.2020.00-
22 Apr 202420.2020.2020.2020.2020.00-
19 Apr 202419.9019.9019.9019.9019.70-
18 Apr 202419.5019.5019.5019.5019.31-
17 Apr 202420.2020.2020.2020.2020.00-
16 Apr 202420.0020.0020.0020.0019.80-
15 Apr 202420.4020.4020.4020.4020.20-
12 Apr 202420.2020.2020.2020.2020.00-
11 Apr 202420.4020.4020.4020.4020.20-
10 Apr 202420.6020.6020.6020.6020.40-
09 Apr 202420.4020.4020.4020.4020.20-
08 Apr 202420.4020.4020.4020.4020.20-
05 Apr 202420.4020.4020.4020.4020.20-
04 Apr 202420.8020.8020.8020.8020.60-
03 Apr 202421.0021.0021.0021.0020.79-
02 Apr 202421.2021.2021.2021.2020.99-
28 Mar 202421.4021.4021.4021.4021.19-
27 Mar 202421.2021.2021.2021.2020.99-
26 Mar 202421.4021.4021.4021.4021.19-
25 Mar 202421.2021.4021.2021.4021.19200
22 Mar 202420.0020.0020.0020.0019.80-
21 Mar 202419.7019.7019.7019.7019.51-
20 Mar 202419.7019.7019.7019.7019.51-
19 Mar 202419.2019.2019.2019.2019.01-
18 Mar 202419.1019.1019.1019.1018.91-
15 Mar 202419.1019.4019.1019.4019.215
14 Mar 202419.3019.3019.3019.3019.11-
14 Mar 20240.135 Dividend
13 Mar 202419.3019.3019.3019.3018.98-
12 Mar 202419.1019.1019.1019.1018.78-
11 Mar 202419.3019.3019.3019.3018.98-
08 Mar 202419.5019.5019.5019.5019.17-
07 Mar 202419.5019.5019.5019.5019.17-
06 Mar 202419.0019.0019.0019.0018.68-
05 Mar 202417.8017.8017.8017.8017.50-
04 Mar 202417.6018.2017.6018.2017.8914
01 Mar 202417.7017.7017.7017.7017.40-
29 Feb 202417.5017.5017.5017.5017.21-
28 Feb 202417.8017.8017.8017.8017.50-
27 Feb 202418.0018.0018.0018.0017.70-
26 Feb 202418.0018.0018.0018.0017.70-
23 Feb 202417.6017.6017.6017.6017.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...