Skip to main content
Myers Industries, Inc. (MYE)
NYSE: MYE · Real-Time Price · USD
11.41
-0.29 (-2.48%)
Nov 21, 2024, 10:43 AM EST - Market open

Myers Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202410.5011.7110.3511.7011.707.24%1,201,412
Nov 19, 202411.0811.0910.8410.9110.91-2.24%447,283
Nov 18, 202411.6911.8711.1511.1611.16-4.62%434,366
Nov 15, 202411.8211.9511.6911.7011.70-0.26%301,153
Nov 14, 202412.0812.1511.6811.7311.73-2.25%308,824
Nov 13, 202412.2212.2211.8112.0012.00-1.48%305,441
Nov 12, 202412.2512.3511.9712.1812.18-1.14%452,987
Nov 11, 202412.2612.3712.1112.3212.321.82%301,739
Nov 8, 202411.9312.1511.7012.1012.101.68%339,405
Nov 7, 202412.2512.5411.8811.9011.90-2.62%441,399
Nov 6, 202411.6212.3011.5512.2212.227.29%673,518
Nov 5, 202411.4811.8210.7711.3911.39-2.73%743,284
Nov 4, 202411.8012.1011.7011.7111.71-0.34%279,085
Nov 1, 202411.9211.9811.6611.7511.75-0.25%224,137
Oct 31, 202412.1112.1911.7711.7811.78-2.32%193,145
Oct 30, 202412.0412.3212.0212.0612.060.33%187,779
Oct 29, 202412.3612.4611.9812.0212.02-4.07%189,870
Oct 28, 202412.3712.7112.2312.5312.532.45%131,194
Oct 25, 202412.5112.5112.1512.2312.23-1.77%115,819
Oct 24, 202412.4412.4912.2712.4512.45-0.08%137,821
Oct 23, 202412.4912.6412.2912.4612.46-1.19%140,683
Oct 22, 202412.9513.0012.5712.6112.61-3.22%175,862
Oct 21, 202413.1013.1612.9413.0313.03-0.38%261,396
Oct 18, 202413.3413.3413.0713.0813.08-1.51%161,789
Oct 17, 202413.0813.3312.9613.2813.281.37%183,056
Oct 16, 202412.9013.2512.8313.1013.102.75%160,335
Oct 15, 202412.9213.1712.7412.7512.75-1.85%155,538
Oct 14, 202412.9513.0312.8112.9912.990.31%147,312
Oct 11, 202412.6912.9912.6912.9512.952.21%145,010
Oct 10, 202412.3312.6712.2112.6712.672.34%271,810
Oct 9, 202412.4112.5812.3012.3812.38-1.20%176,143
Oct 8, 202412.6412.6412.2612.5312.53-1.42%148,520
Oct 7, 202412.6512.9012.5012.7112.710.79%178,345
Oct 4, 202412.6712.8212.5412.6112.611.69%169,865
Oct 3, 202412.9612.9912.3612.4012.40-5.05%178,671
Oct 2, 202413.4013.5813.0513.0613.06-3.04%108,695
Oct 1, 202413.7613.8313.4313.4713.47-2.53%150,048
Sep 30, 202413.8413.9113.5413.8213.82-0.58%261,586
Sep 27, 202414.0314.2313.8513.9013.900.22%177,895
Sep 26, 202413.9914.1413.8213.8713.870.65%170,691
Sep 25, 202413.8713.9213.6613.7813.78-0.22%201,098
Sep 24, 202414.2614.4113.7913.8113.81-3.09%214,813
Sep 23, 202414.2514.4214.0814.2514.250.28%142,072
Sep 20, 202414.5414.6014.1514.2114.21-1.73%633,509
Sep 19, 202414.4614.5214.1914.4614.461.90%138,291
Sep 18, 202413.9714.5413.8614.1914.191.57%167,948
Sep 17, 202414.1014.4113.9013.9713.97-0.21%192,380
Sep 16, 202413.8914.2313.8814.0014.001.82%258,434
Sep 13, 202413.5513.8813.5313.7513.752.00%149,513
Sep 12, 202413.5113.5813.2113.4813.350.75%132,453
Sep 11, 202413.3313.5612.8813.3813.250.15%195,016
Sep 10, 202413.7213.7213.2513.3613.23-1.84%230,259
Sep 9, 202413.7913.8413.4913.6113.48-2.92%292,128
Sep 6, 202414.3714.5714.0114.0213.88-2.71%127,586
Sep 5, 202414.6814.7514.3614.4114.27-1.44%172,983
Sep 4, 202414.6514.8014.4514.6214.48-0.61%143,027
Sep 3, 202415.1215.1214.6914.7114.57-3.79%179,674
Aug 30, 202415.1915.3115.0415.2915.140.79%456,137
Aug 29, 202415.1815.3714.9115.1715.021.07%104,943
Aug 28, 202415.1015.1114.8315.0114.86-1.25%185,391
Aug 27, 202415.1015.2415.0015.2015.05-140,683
Aug 26, 202415.2315.6115.1115.2015.050.46%201,325
Aug 23, 202414.8115.1714.8015.1314.983.07%137,191
Aug 22, 202414.5114.7214.4714.6814.541.03%139,768
Aug 21, 202414.3214.5414.2914.5314.391.82%98,109
Aug 20, 202414.4814.5314.1114.2714.13-1.79%127,193
Aug 19, 202414.4014.6014.3214.5314.391.47%194,179
Aug 16, 202414.1114.3314.0314.3214.180.99%476,604
Aug 15, 202413.9214.2513.9214.1814.044.19%153,719
Aug 14, 202413.7213.7213.4013.6113.48-0.80%209,305
Aug 13, 202413.5013.7313.3313.7213.592.69%187,986
Aug 12, 202413.6113.6113.1513.3613.23-1.84%260,859
Aug 9, 202413.6313.7413.1513.6113.48-0.29%341,923
Aug 8, 202413.9514.0513.6213.6513.52-0.87%151,879
Aug 7, 202414.1614.2513.6113.7713.64-1.64%134,153
Aug 6, 202413.8114.1813.7514.0013.861.16%217,433
Aug 5, 202413.8413.9313.4813.8413.71-3.82%376,669
Aug 2, 202414.6315.0514.3514.3914.25-7.40%369,461
Aug 1, 202416.3517.3915.3215.5415.394.30%436,201
Jul 31, 202414.4115.2414.2914.9014.762.97%357,414
Jul 30, 202414.5714.6314.4414.4714.33-0.07%179,884
Jul 29, 202414.7714.7714.3314.4814.34-1.70%120,633
Jul 26, 202414.8514.9914.6214.7314.590.75%130,679
Jul 25, 202414.3914.9114.3514.6214.481.67%185,532
Jul 24, 202414.6314.9514.3714.3814.24-2.18%150,693
Jul 23, 202414.5814.8014.5614.7014.560.68%177,069
Jul 22, 202414.5414.7314.2714.6014.460.55%219,801
Jul 19, 202414.5714.6114.3314.5214.38-0.62%186,804
Jul 18, 202414.8015.0214.5714.6114.47-1.55%179,132
Jul 17, 202414.6915.0314.6914.8414.700.75%234,394
Jul 16, 202414.2314.7514.2314.7314.594.69%233,432
Jul 15, 202414.0614.3314.0014.0713.931.01%247,256
Jul 12, 202413.7513.9513.6013.9313.802.20%311,260
Jul 11, 202412.9813.6812.9313.6313.506.65%263,147
Jul 10, 202412.7212.8012.6812.7812.660.55%183,341
Jul 9, 202412.8913.0312.6912.7112.59-2.08%184,569
Jul 8, 202412.6512.9812.6212.9812.853.59%404,504
Jul 5, 202413.0013.0012.4712.5312.41-3.62%386,724
Jul 3, 202413.2213.2912.9913.0012.87-1.14%230,002
Jul 2, 202413.2613.3012.9613.1513.02-0.68%232,052