ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

MYE Myers Industries Inc

23.17
-0.05 (-0.22%)
Mar 28 2024 - Closed
Delayed by 15 minutes

MYE Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 23.17 -0.05 -0.22% 23.17 23.36 23.01 236,495
Mar 27 2024 23.22 0.10 0.43% 23.28 23.47 23.065 236,740
Mar 26 2024 23.12 -0.09 -0.39% 23.28 23.40 22.915 292,283
Mar 25 2024 23.21 0.15 0.65% 23.03 23.32 22.76 320,319
Mar 22 2024 23.06 1.26 5.78% 22.74 23.63 22.59 601,783
Mar 21 2024 21.80 0.15 0.69% 21.69 21.95 21.57 377,321
Mar 20 2024 21.65 0.11 0.51% 21.59 21.935 21.34 477,019
Mar 19 2024 21.54 0.61 2.91% 20.93 21.54 20.80 748,132
Mar 18 2024 20.93 0.09 0.43% 21.11 21.22 20.91 372,061
Mar 15 2024 20.84 -0.03 -0.14% 20.77 21.27 20.66 2,957,572
Mar 14 2024 20.87 -0.38 -1.79% 21.05 21.19 20.63 550,445
Mar 13 2024 21.25 0.08 0.38% 21.13 21.53 21.13 357,515
Mar 12 2024 21.17 0.22 1.05% 20.99 21.29 20.77 194,986
Mar 11 2024 20.95 -0.26 -1.23% 21.17 21.26 20.83 267,554
Mar 08 2024 21.21 -0.23 -1.07% 21.50 21.88 21.19 351,631
Mar 07 2024 21.44 0.02 0.09% 21.61 21.97 21.43 314,674
Mar 06 2024 21.42 0.69 3.33% 20.92 21.83 20.92 801,816
Mar 05 2024 20.73 1.31 6.75% 20.33 21.65 20.15 289,302
Mar 04 2024 19.42 0.20 1.04% 19.50 19.68 19.23 157,477
Mar 01 2024 19.22 -0.01 -0.05% 19.31 19.31 18.87 135,777
Feb 29 2024 19.23 0.18 0.94% 19.30 19.40 19.11 184,827
Feb 28 2024 19.05 -0.38 -1.96% 19.26 19.32 19.03 110,490
Feb 27 2024 19.43 -0.23 -1.17% 19.80 19.81 19.315 88,530
Feb 26 2024 19.66 0.06 0.31% 19.50 19.78 19.50 147,472
Feb 23 2024 19.60 0.42 2.19% 19.13 19.61 19.01 147,305
Feb 22 2024 19.18 0.13 0.68% 19.00 19.22 18.84 101,733
Feb 21 2024 19.05 0.06 0.32% 19.01 19.08 18.79 114,820
Feb 20 2024 18.99 -0.09 -0.47% 18.90 19.08 18.87 113,157
Feb 16 2024 19.08 -0.52 -2.65% 19.43 19.46 19.07 153,546
Feb 15 2024 19.60 0.42 2.19% 19.31 19.61 19.18 168,267
Feb 14 2024 19.18 0.54 2.90% 18.78 19.23 18.68 147,154
Feb 13 2024 18.64 -0.79 -4.07% 18.87 19.04 18.41 201,385
Feb 12 2024 19.43 0.21 1.09% 19.21 19.56 19.21 172,694
Feb 09 2024 19.22 0.54 2.89% 18.81 19.25 18.735 91,992
Feb 08 2024 18.68 0.31 1.69% 18.39 18.715 18.38 101,353
Feb 07 2024 18.37 -0.19 -1.02% 18.59 18.59 18.26 87,540
Feb 06 2024 18.56 0.03 0.16% 18.49 18.69 18.49 90,361
Feb 05 2024 18.53 -0.54 -2.83% 18.83 18.83 18.53 167,340
Feb 02 2024 19.07 0.03 0.16% 18.86 19.27 18.81 163,102
Feb 01 2024 19.04 0.29 1.55% 18.82 19.07 18.68 169,545
Jan 31 2024 18.75 0.10 0.54% 18.65 19.13 18.61 309,427
Jan 30 2024 18.65 -0.06 -0.32% 18.60 18.76 18.59 106,268
Jan 29 2024 18.71 -0.11 -0.58% 18.88 19.02 18.64 171,556
Jan 26 2024 18.82 -0.08 -0.42% 19.06 19.10 18.75 107,917
Jan 25 2024 18.90 0.09 0.48% 19.12 19.14 18.62 142,467
Jan 24 2024 18.81 -0.10 -0.53% 19.12 19.14 18.67 138,652
Jan 23 2024 18.91 -0.04 -0.21% 19.17 19.32 18.89 106,282
Jan 22 2024 18.95 0.16 0.85% 18.85 19.01 18.74 142,397
Jan 19 2024 18.79 0.05 0.27% 18.85 18.97 18.51 154,227
Jan 18 2024 18.74 0.44 2.40% 18.29 18.79 18.22 713,136
Jan 17 2024 18.30 -0.03 -0.16% 18.08 18.40 18.025 314,616
Jan 16 2024 18.33 -0.27 -1.45% 18.40 18.51 18.25 159,034
Jan 12 2024 18.60 0.16 0.87% 18.70 18.75 18.37 239,852
Jan 11 2024 18.44 -0.23 -1.23% 18.54 18.71 18.21 405,116
Jan 10 2024 18.67 0.00 0.00% 18.67 18.87 18.48 267,526
Jan 09 2024 18.67 -0.30 -1.58% 18.78 18.865 18.59 137,118
Jan 08 2024 18.97 -0.23 -1.20% 19.23 19.28 18.87 316,869
Jan 05 2024 19.20 0.14 0.73% 18.96 19.32 18.73 178,901
Jan 04 2024 19.06 -0.11 -0.57% 19.23 19.24 19.00 153,400
Jan 03 2024 19.17 -0.46 -2.34% 19.61 19.76 19.09 169,132
Jan 02 2024 19.63 0.08 0.41% 20.25 20.25 19.40 151,545

Your Recent History

Delayed Upgrade Clock