Australia markets closed

Myers Industries, Inc. (MYE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.57+0.30 (+1.41%)
At close: 04:00PM EDT
21.57 0.00 (0.00%)
After hours: 04:06PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202421.2321.6321.2321.5721.57174,585
18 Apr 202421.0621.2820.9321.2721.27183,300
17 Apr 202421.6321.6620.9520.9720.97116,700
16 Apr 202421.2021.5120.8821.4621.46182,800
15 Apr 202421.8621.8921.3221.3821.38103,300
12 Apr 202421.6621.7821.4721.7421.74132,400
11 Apr 202422.0022.0021.7121.7821.78106,400
10 Apr 202421.9322.0621.5921.9221.92242,700
09 Apr 202422.2922.5322.0922.3622.36129,300
08 Apr 202422.3322.4522.1722.2922.29143,900
05 Apr 202421.9522.4221.9422.2222.22167,300
04 Apr 202422.8522.8522.0222.0922.09192,800
03 Apr 202422.5322.9822.5322.6322.63324,300
02 Apr 202422.5622.8622.4122.6922.69323,800
01 Apr 202423.2223.2222.6422.7622.76224,500
28 Mar 202423.1723.3623.0123.1723.17236,500
27 Mar 202423.2923.4723.0723.2223.22236,700
26 Mar 202423.2823.4022.9223.1223.12292,300
25 Mar 202423.0323.3222.7623.2123.21320,300
22 Mar 202422.7423.6322.5923.0623.06601,800
21 Mar 202421.6921.9521.5721.8021.80378,500
20 Mar 202421.5921.9421.3421.6521.65477,000
19 Mar 202420.9321.5420.9121.5421.54514,400
18 Mar 202421.1121.2220.9120.9320.93372,100
15 Mar 202420.7721.2720.6620.8420.842,957,600
14 Mar 202421.0521.1920.6320.8720.87550,400
14 Mar 20240.135 Dividend
13 Mar 202421.1321.5321.1321.2521.11357,500
12 Mar 202420.9921.2920.7721.1721.04195,000
11 Mar 202421.1721.2520.8320.9520.82267,500
08 Mar 202421.5021.8821.1921.2121.08351,600
07 Mar 202421.6121.9721.4321.4421.30314,700
06 Mar 202420.9221.8320.9221.4221.28801,800
05 Mar 202420.3321.6520.1620.7320.60289,300
04 Mar 202419.5019.6819.2319.4219.30157,500
01 Mar 202419.3119.3118.8719.2219.10135,800
29 Feb 202419.3019.4019.1119.2319.11184,800
28 Feb 202419.2619.3119.0319.0518.93110,500
27 Feb 202419.8019.8119.3219.4319.3188,500
26 Feb 202419.5019.7819.5019.6619.54147,500
23 Feb 202419.1319.6119.0119.6019.48150,400
22 Feb 202419.0019.2218.8419.1819.06101,700
21 Feb 202419.0119.0818.7919.0518.93114,800
20 Feb 202418.9019.0818.8718.9918.87113,200
16 Feb 202419.4319.4619.0719.0818.96153,500
15 Feb 202419.3119.6119.1819.6019.48168,300
14 Feb 202418.7819.2318.6819.1819.06147,200
13 Feb 202418.8719.0418.4118.6418.52201,400
12 Feb 202419.2119.5619.2119.4319.31172,700
09 Feb 202418.8119.2518.7419.2219.1092,000
08 Feb 202418.3918.7218.3818.6818.56101,400
07 Feb 202418.5918.5918.2618.3718.2587,500
06 Feb 202418.4918.6918.4918.5618.4490,400
05 Feb 202418.8318.8318.5318.5318.41167,300
02 Feb 202418.8619.2718.8119.0718.95163,100
01 Feb 202418.8219.0718.6819.0418.92169,500
31 Jan 202418.6519.1318.6118.7518.63309,400
30 Jan 202418.6018.7618.5918.6518.53106,300
29 Jan 202418.8819.0218.6418.7118.59171,600
26 Jan 202419.0619.0918.7518.8218.70107,900
25 Jan 202419.1219.1218.6218.9018.78142,500
24 Jan 202419.1219.1418.6718.8118.69138,700
23 Jan 202419.1719.3218.8918.9118.79106,300
22 Jan 202418.8519.0118.7418.9518.83142,400
19 Jan 202418.8518.9718.5118.7918.67154,000
18 Jan 202418.2918.7918.2218.7418.62713,100
17 Jan 202418.0818.4018.0218.3018.18314,600
16 Jan 202418.4018.5118.2518.3318.21159,000
12 Jan 202418.7018.7518.3718.6018.48239,900
11 Jan 202418.5418.7118.2118.4418.32405,700
10 Jan 202418.6718.8718.4818.6718.55267,500
09 Jan 202418.7818.8618.5918.6718.55137,100
08 Jan 202419.2319.2818.8718.9718.85215,500
05 Jan 202418.9619.3218.7319.2019.08178,900
04 Jan 202419.2319.2419.0019.0618.94153,400
03 Jan 202419.6119.7619.0919.1719.05169,100
02 Jan 202419.5019.8919.4019.6319.51151,500
29 Dec 202319.9920.0219.5519.5519.43164,800
28 Dec 202319.8019.9019.6519.7219.5994,100
27 Dec 202320.0120.0619.8619.9419.81104,700
26 Dec 202319.9620.0219.8619.9219.7995,100
22 Dec 202319.9820.1919.7819.8819.75129,700
21 Dec 202319.7719.9719.6519.9219.79206,200
20 Dec 202319.8520.1719.6619.6619.54161,600
19 Dec 202319.3919.9919.3219.9719.84272,200
18 Dec 202319.3719.3719.0719.2419.12309,000
15 Dec 202319.7919.8819.2919.3419.222,637,700
14 Dec 202319.3420.0719.3419.6319.51533,700
13 Dec 202318.1518.9518.0618.9118.79577,600
12 Dec 202318.1518.3317.9618.1518.03269,300
11 Dec 202318.0918.2518.0018.1518.03270,200
08 Dec 202318.2118.3417.9818.0517.94164,900
07 Dec 202318.0018.2717.8018.2718.15305,300
06 Dec 202318.0518.2517.8717.8717.76426,400
05 Dec 202317.8718.1417.7618.0417.93213,500
04 Dec 202317.7017.9917.7017.9217.81198,900
01 Dec 202317.5417.8617.4617.7917.68207,500
01 Dec 20230.135 Dividend
30 Nov 202317.4217.6217.2117.6217.37287,300
29 Nov 202317.3717.4517.2317.3017.06186,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...