Myers Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.41	11.85	11.34	11.40	11.40	-1.72%	758,197
Dec 19, 2024	11.79	11.98	11.55	11.60	11.60	-0.94%	261,128
Dec 18, 2024	12.27	12.44	11.65	11.71	11.71	-4.95%	358,355
Dec 17, 2024	12.14	12.33	12.11	12.32	12.32	0.82%	305,288
Dec 16, 2024	12.22	12.45	12.11	12.22	12.22	-0.65%	360,530
Dec 13, 2024	11.90	12.31	11.81	12.30	12.30	2.93%	305,055
Dec 12, 2024	12.39	12.39	11.95	11.95	11.95	-4.63%	355,048
Dec 11, 2024	12.46	12.61	12.22	12.53	12.53	3.73%	402,625
Dec 10, 2024	12.05	12.19	11.92	12.08	12.08	-0.41%	533,014
Dec 9, 2024	12.03	12.47	12.01	12.13	12.13	2.36%	426,729
Dec 6, 2024	12.06	12.11	11.75	11.85	11.85	-0.92%	385,955
Dec 5, 2024	12.34	12.35	11.80	11.96	11.96	-3.70%	360,414
Dec 4, 2024	11.67	12.42	11.61	12.42	12.42	7.91%	555,066
Dec 3, 2024	11.93	11.93	11.27	11.51	11.51	-4.32%	540,049
Dec 2, 2024	11.80	12.09	11.50	12.03	11.89	3.71%	889,047
Nov 29, 2024	11.78	11.96	11.59	11.60	11.47	1.31%	533,924
Nov 27, 2024	11.39	11.76	11.34	11.45	11.32	1.78%	813,552
Nov 26, 2024	11.13	11.46	10.88	11.25	11.12	-0.35%	6,520,722
Nov 25, 2024	11.18	11.81	11.14	11.29	11.16	1.44%	711,320
Nov 22, 2024	11.32	11.40	10.93	11.13	11.00	-0.89%	958,872
Nov 21, 2024	11.75	11.76	11.15	11.23	11.10	-4.02%	642,746
Nov 20, 2024	10.50	11.71	10.35	11.70	11.56	7.24%	1,201,412
Nov 19, 2024	11.08	11.09	10.84	10.91	10.78	-2.24%	447,283
Nov 18, 2024	11.69	11.87	11.15	11.16	11.03	-4.62%	434,366
Nov 15, 2024	11.82	11.95	11.69	11.70	11.56	-0.26%	301,153
Nov 14, 2024	12.08	12.15	11.68	11.73	11.59	-2.25%	308,824
Nov 13, 2024	12.22	12.22	11.81	12.00	11.86	-1.48%	305,441
Nov 12, 2024	12.25	12.35	11.97	12.18	12.04	-1.14%	452,987
Nov 11, 2024	12.26	12.37	12.11	12.32	12.18	1.82%	301,739
Nov 8, 2024	11.93	12.15	11.70	12.10	11.96	1.68%	339,405
Nov 7, 2024	12.25	12.54	11.88	11.90	11.76	-2.62%	441,399
Nov 6, 2024	11.62	12.30	11.55	12.22	12.08	7.29%	673,518
Nov 5, 2024	11.48	11.82	10.77	11.39	11.26	-2.73%	743,284
Nov 4, 2024	11.80	12.10	11.70	11.71	11.57	-0.34%	279,085
Nov 1, 2024	11.92	11.98	11.66	11.75	11.61	-0.25%	224,137
Oct 31, 2024	12.11	12.19	11.77	11.78	11.64	-2.32%	193,145
Oct 30, 2024	12.04	12.32	12.02	12.06	11.92	0.33%	187,779
Oct 29, 2024	12.36	12.46	11.98	12.02	11.88	-4.07%	189,870
Oct 28, 2024	12.37	12.71	12.23	12.53	12.39	2.45%	131,194
Oct 25, 2024	12.51	12.51	12.15	12.23	12.09	-1.77%	115,819
Oct 24, 2024	12.44	12.49	12.27	12.45	12.31	-0.08%	137,821
Oct 23, 2024	12.49	12.64	12.29	12.46	12.32	-1.19%	140,683
Oct 22, 2024	12.95	13.00	12.57	12.61	12.46	-3.22%	175,862
Oct 21, 2024	13.10	13.16	12.94	13.03	12.88	-0.38%	261,396
Oct 18, 2024	13.34	13.34	13.07	13.08	12.93	-1.51%	161,789
Oct 17, 2024	13.08	13.33	12.96	13.28	13.13	1.37%	183,056
Oct 16, 2024	12.90	13.25	12.83	13.10	12.95	2.75%	160,335
Oct 15, 2024	12.92	13.17	12.74	12.75	12.60	-1.85%	155,538
Oct 14, 2024	12.95	13.03	12.81	12.99	12.84	0.31%	147,312
Oct 11, 2024	12.69	12.99	12.69	12.95	12.80	2.21%	145,010
Oct 10, 2024	12.33	12.67	12.21	12.67	12.52	2.34%	271,810
Oct 9, 2024	12.41	12.58	12.30	12.38	12.24	-1.20%	176,143
Oct 8, 2024	12.64	12.64	12.26	12.53	12.39	-1.42%	148,520
Oct 7, 2024	12.65	12.90	12.50	12.71	12.56	0.79%	178,345
Oct 4, 2024	12.67	12.82	12.54	12.61	12.46	1.69%	169,865
Oct 3, 2024	12.96	12.99	12.36	12.40	12.26	-5.05%	178,671
Oct 2, 2024	13.40	13.58	13.05	13.06	12.91	-3.04%	108,695
Oct 1, 2024	13.76	13.83	13.43	13.47	13.31	-2.53%	150,048
Sep 30, 2024	13.84	13.91	13.54	13.82	13.66	-0.58%	261,586
Sep 27, 2024	14.03	14.23	13.85	13.90	13.74	0.22%	177,895
Sep 26, 2024	13.99	14.14	13.82	13.87	13.71	0.65%	170,691
Sep 25, 2024	13.87	13.92	13.66	13.78	13.62	-0.22%	201,098
Sep 24, 2024	14.26	14.41	13.79	13.81	13.65	-3.09%	214,813
Sep 23, 2024	14.25	14.42	14.08	14.25	14.09	0.28%	142,072
Sep 20, 2024	14.54	14.60	14.15	14.21	14.05	-1.73%	633,509
Sep 19, 2024	14.46	14.52	14.19	14.46	14.29	1.90%	138,291
Sep 18, 2024	13.97	14.54	13.86	14.19	14.03	1.57%	167,948
Sep 17, 2024	14.10	14.41	13.90	13.97	13.81	-0.21%	192,380
Sep 16, 2024	13.89	14.23	13.88	14.00	13.84	1.82%	258,434
Sep 13, 2024	13.55	13.88	13.53	13.75	13.59	2.00%	149,513
Sep 12, 2024	13.51	13.58	13.21	13.48	13.19	0.75%	132,453
Sep 11, 2024	13.33	13.56	12.88	13.38	13.10	0.15%	195,016
Sep 10, 2024	13.72	13.72	13.25	13.36	13.08	-1.84%	230,259
Sep 9, 2024	13.79	13.84	13.49	13.61	13.32	-2.92%	292,128
Sep 6, 2024	14.37	14.57	14.01	14.02	13.72	-2.71%	127,586
Sep 5, 2024	14.68	14.75	14.36	14.41	14.10	-1.44%	172,983
Sep 4, 2024	14.65	14.80	14.45	14.62	14.31	-0.61%	143,027
Sep 3, 2024	15.12	15.12	14.69	14.71	14.40	-3.79%	179,674
Aug 30, 2024	15.19	15.31	15.04	15.29	14.97	0.79%	456,137
Aug 29, 2024	15.18	15.37	14.91	15.17	14.85	1.07%	104,943
Aug 28, 2024	15.10	15.11	14.83	15.01	14.69	-1.25%	185,391
Aug 27, 2024	15.10	15.24	15.00	15.20	14.88	-	140,683
Aug 26, 2024	15.23	15.61	15.11	15.20	14.88	0.46%	201,325
Aug 23, 2024	14.81	15.17	14.80	15.13	14.81	3.07%	137,191
Aug 22, 2024	14.51	14.72	14.47	14.68	14.37	1.03%	139,768
Aug 21, 2024	14.32	14.54	14.29	14.53	14.22	1.82%	98,109
Aug 20, 2024	14.48	14.53	14.11	14.27	13.97	-1.79%	127,193
Aug 19, 2024	14.40	14.60	14.32	14.53	14.22	1.47%	194,179
Aug 16, 2024	14.11	14.33	14.03	14.32	14.02	0.99%	476,604
Aug 15, 2024	13.92	14.25	13.92	14.18	13.88	4.19%	153,719
Aug 14, 2024	13.72	13.72	13.40	13.61	13.32	-0.80%	209,305
Aug 13, 2024	13.50	13.73	13.33	13.72	13.43	2.69%	187,986
Aug 12, 2024	13.61	13.61	13.15	13.36	13.08	-1.84%	260,859
Aug 9, 2024	13.63	13.74	13.15	13.61	13.32	-0.29%	341,923
Aug 8, 2024	13.95	14.05	13.62	13.65	13.36	-0.87%	151,879
Aug 7, 2024	14.16	14.25	13.61	13.77	13.48	-1.64%	134,153
Aug 6, 2024	13.81	14.18	13.75	14.00	13.70	1.16%	217,433
Aug 5, 2024	13.84	13.93	13.48	13.84	13.55	-3.82%	376,669
Aug 2, 2024	14.63	15.05	14.35	14.39	14.09	-7.40%	369,461
Aug 1, 2024	16.35	17.39	15.32	15.54	15.21	4.30%	436,201