Myers Industries, Inc. (MYE)
NYSE: MYE · Real-Time Price · USD
14.86
+0.21 (1.43%)
Aug 1, 2025, 4:00 PM - Market closed

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202514.3215.0514.0914.8614.861.43%266,839
Jul 31, 202513.6914.7812.9614.6514.650.07%526,597
Jul 30, 202515.0115.0614.5614.6414.64-2.59%165,150
Jul 29, 202515.1915.2314.9315.0315.03-0.27%160,384
Jul 28, 202515.2015.2314.9115.0715.07-0.79%169,047
Jul 25, 202515.0615.2914.8015.1915.191.67%198,618
Jul 24, 202515.2415.3314.9214.9414.94-2.86%263,423
Jul 23, 202515.1815.3815.1115.3815.382.74%180,844
Jul 22, 202514.5715.1214.5714.9714.973.24%226,493
Jul 21, 202514.6714.8114.4914.5014.50-0.82%197,358
Jul 18, 202515.0015.0014.5414.6214.62-1.88%165,709
Jul 17, 202514.9215.0814.7414.9014.900.20%196,481
Jul 16, 202514.7014.9314.3814.8714.871.02%198,167
Jul 15, 202515.2215.3014.7014.7214.72-3.22%170,293
Jul 14, 202515.3015.3215.1015.2115.21-1.36%116,782
Jul 11, 202515.3915.5415.2315.4215.42-0.19%138,334
Jul 10, 202515.1615.5715.0915.4515.450.91%172,528
Jul 9, 202515.3315.4914.9915.3115.31-0.13%141,573
Jul 8, 202515.3415.5315.2715.3315.330.46%175,409
Jul 7, 202515.3715.7415.1415.2615.26-1.74%216,338
Jul 3, 202515.6115.7715.3515.5315.53-0.64%92,696
Jul 2, 202515.1015.6315.0515.6315.633.85%221,840
Jul 1, 202514.4615.2114.4415.0515.053.86%259,019
Jun 30, 202514.7514.7514.4814.4914.49-1.36%202,426
Jun 27, 202514.9014.9014.5414.6914.69-0.74%1,235,428
Jun 26, 202514.7414.9014.6914.8014.800.89%198,259
Jun 25, 202514.7314.8114.5814.6714.67-0.20%166,491
Jun 24, 202514.3814.8114.3414.7014.703.09%276,209
Jun 23, 202514.0814.3514.0014.2614.260.07%165,532
Jun 20, 202514.6314.6614.1914.2514.25-1.93%286,092
Jun 18, 202514.5514.7414.4614.5314.53-0.75%175,048
Jun 17, 202514.7114.9714.6214.6414.51-1.55%199,667
Jun 16, 202514.7815.0814.7214.8714.731.36%207,327
Jun 13, 202515.0615.2214.5914.6714.540.89%542,489
Jun 12, 202514.4814.7114.2914.5414.41-1.16%243,605
Jun 11, 202514.4114.8114.2714.7114.582.15%371,834
Jun 10, 202514.4214.6514.1714.4014.271.19%221,363
Jun 9, 202514.1414.3913.9414.2314.101.21%505,484
Jun 6, 202513.7414.1313.7114.0613.934.07%359,776
Jun 5, 202513.5513.7613.3613.5113.390.15%270,966
Jun 4, 202513.2913.8013.2913.4913.370.97%306,682
Jun 3, 202512.5013.5712.5013.3613.247.40%337,402
Jun 2, 202512.6012.6512.2912.4412.33-1.97%213,228
May 30, 202512.7312.9412.6312.6912.57-1.32%148,068
May 29, 202512.8712.9512.6712.8612.741.50%197,204
May 28, 202512.6112.7412.4412.6712.550.40%199,006
May 27, 202512.2512.6212.2012.6212.504.64%189,776
May 23, 202511.9512.1111.8612.0611.95-1.31%183,733
May 22, 202512.0812.3012.0712.2212.111.16%153,330
May 21, 202512.2012.3012.0012.0811.97-2.74%150,916