NYSE - Delayed Quote USD

Myers Industries, Inc. (MYE)

12.22

+0.14

+(1.16%)

At close: May 22 at 4:00:02 PM EDT

12.37

+0.15

+(1.23%)

After hours: May 22 at 5:51:38 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	12.08	12.30	12.06	12.22	12.22	153,326
May 21, 2025	12.20	12.30	12.00	12.08	12.08	150,900
May 20, 2025	12.40	12.46	12.33	12.42	12.42	129,400
May 19, 2025	12.30	12.52	12.28	12.45	12.45	121,400
May 16, 2025	12.38	12.66	12.35	12.54	12.54	192,700
May 15, 2025	12.30	12.46	12.23	12.37	12.37	156,300
May 14, 2025	12.55	12.63	12.38	12.41	12.41	142,400
May 13, 2025	12.77	12.82	12.57	12.59	12.59	166,600
May 12, 2025	13.01	13.08	12.59	12.71	12.71	181,900
May 9, 2025	12.09	12.30	12.04	12.20	12.20	199,100
May 8, 2025	11.96	12.21	11.69	12.12	12.12	214,400
May 7, 2025	11.93	11.93	11.39	11.59	11.59	286,900
May 6, 2025	11.51	11.75	11.41	11.58	11.58	217,200
May 5, 2025	11.37	11.76	11.37	11.61	11.61	328,100
May 2, 2025	10.75	11.65	10.73	11.59	11.59	404,900
May 1, 2025	10.62	11.36	10.48	11.06	11.06	437,400
Apr 30, 2025	10.40	10.64	10.18	10.50	10.50	323,100
Apr 29, 2025	10.55	10.81	10.47	10.54	10.54	220,000
Apr 28, 2025	10.25	10.68	10.25	10.53	10.53	225,000
Apr 25, 2025	10.26	10.37	10.13	10.30	10.30	218,500
Apr 24, 2025	9.84	10.40	9.80	10.33	10.33	278,300
Apr 23, 2025	9.82	10.26	9.64	9.89	9.89	270,200
Apr 22, 2025	9.28	9.59	9.20	9.53	9.53	282,600
Apr 21, 2025	9.38	9.38	9.07	9.13	9.13	220,300
Apr 17, 2025	9.36	9.58	9.33	9.46	9.46	177,000
Apr 16, 2025	9.55	9.66	9.25	9.37	9.37	193,400
Apr 15, 2025	9.61	9.74	9.39	9.55	9.55	242,800
Apr 14, 2025	9.97	9.97	9.49	9.66	9.66	221,900
Apr 11, 2025	9.24	9.83	9.24	9.73	9.73	322,100
Apr 10, 2025	9.75	9.88	9.06	9.36	9.36	388,500
Apr 9, 2025	9.48	10.27	9.14	10.06	10.06	406,100
Apr 8, 2025	10.49	10.54	9.44	9.58	9.58	283,200
Apr 7, 2025	10.00	10.73	9.74	10.27	10.27	556,700
Apr 4, 2025	10.22	10.48	9.65	10.38	10.38	496,000
Apr 3, 2025	11.73	11.97	10.63	10.69	10.69	544,000
Apr 2, 2025	12.15	12.68	12.15	12.63	12.63	229,300
Apr 1, 2025	11.90	12.31	11.74	12.31	12.31	411,200
Mar 31, 2025	11.78	12.07	11.70	11.93	11.93	369,800
Mar 28, 2025	12.14	12.23	11.75	11.90	11.90	207,100
Mar 27, 2025	12.00	12.28	11.84	12.27	12.27	337,200
Mar 26, 2025	12.00	12.07	11.80	11.95	11.95	265,700
Mar 25, 2025	12.18	12.18	11.87	11.95	11.95	268,300
Mar 24, 2025	12.18	12.31	12.00	12.21	12.21	306,800
Mar 21, 2025	12.30	12.41	11.99	12.05	12.05	471,700
Mar 20, 2025	12.57	12.73	12.48	12.52	12.52	249,900
Mar 19, 2025	12.60	12.81	12.56	12.77	12.77	276,300
Mar 18, 2025	12.99	13.02	12.55	12.65	12.65	315,000
Mar 17, 2025	12.82	13.09	12.82	12.98	12.98	538,900
Mar 14, 2025	0.135 Dividend
Mar 14, 2025	12.81	12.86	12.62	12.78	12.78	328,700
Mar 13, 2025	12.71	12.86	12.43	12.57	12.43	365,100
Mar 12, 2025	13.20	13.20	12.55	12.80	12.66	356,300
Mar 11, 2025	13.20	13.20	12.81	13.11	12.97	566,000
Mar 10, 2025	12.95	13.37	12.76	13.11	12.97	910,600
Mar 7, 2025	12.22	13.64	12.21	13.12	12.98	1,044,700
Mar 6, 2025	11.12	12.69	11.12	12.48	12.35	1,376,000
Mar 5, 2025	9.77	10.06	9.66	9.74	9.64	513,900
Mar 4, 2025	9.62	9.94	9.32	9.76	9.66	387,600
Mar 3, 2025	10.97	10.99	9.69	9.81	9.70	335,600
Feb 28, 2025	10.67	10.98	10.40	10.96	10.84	1,648,400
Feb 27, 2025	10.77	10.83	10.50	10.65	10.54	484,300
Feb 26, 2025	10.44	10.91	10.44	10.87	10.75	620,500
Feb 25, 2025	11.05	11.05	10.41	10.45	10.34	262,100
Feb 24, 2025	11.35	11.35	10.87	10.97	10.85	285,700
Feb 21, 2025	12.12	12.12	11.10	11.26	11.14	262,600
Feb 20, 2025	12.09	12.13	11.98	11.99	11.86	185,600
Feb 19, 2025	12.00	12.10	12.00	12.09	11.96	196,600
Feb 18, 2025	12.06	12.16	12.00	12.11	11.98	200,100
Feb 14, 2025	12.13	12.20	11.97	12.06	11.93	129,300
Feb 13, 2025	12.13	12.15	12.02	12.04	11.91	130,400
Feb 12, 2025	12.00	12.09	11.87	12.03	11.90	227,300
Feb 11, 2025	12.10	12.27	12.08	12.24	12.11	104,700
Feb 10, 2025	12.16	12.28	12.02	12.16	12.03	185,500
Feb 7, 2025	12.20	12.20	11.95	12.06	11.93	190,100
Feb 6, 2025	12.36	12.37	12.11	12.27	12.14	177,200
Feb 5, 2025	12.31	12.43	12.23	12.30	12.17	140,500
Feb 4, 2025	12.00	12.31	12.00	12.30	12.17	166,200
Feb 3, 2025	11.80	12.09	11.61	12.02	11.89	219,800
Jan 31, 2025	12.25	12.33	11.98	12.04	11.91	178,700
Jan 30, 2025	12.35	12.39	12.20	12.20	12.07	140,500
Jan 29, 2025	12.06	12.32	12.00	12.29	12.16	150,200
Jan 28, 2025	12.25	12.25	11.98	12.08	11.95	196,200
Jan 27, 2025	12.20	12.41	12.19	12.34	12.21	256,000
Jan 24, 2025	12.12	12.22	11.87	12.21	12.08	197,900
Jan 23, 2025	11.69	12.17	11.65	12.17	12.04	209,900
Jan 22, 2025	12.06	12.06	11.74	11.74	11.61	271,300
Jan 21, 2025	11.89	12.19	11.84	12.09	11.96	246,700
Jan 17, 2025	11.75	11.87	11.55	11.73	11.60	276,700
Jan 16, 2025	11.42	11.67	11.34	11.60	11.48	211,600
Jan 15, 2025	11.53	11.62	11.31	11.38	11.26	160,400
Jan 14, 2025	11.00	11.22	10.93	11.20	11.08	218,200
Jan 13, 2025	10.58	11.03	10.50	10.95	10.83	234,100
Jan 10, 2025	10.57	10.71	10.43	10.64	10.53	258,600
Jan 8, 2025	10.85	10.89	10.60	10.75	10.63	161,600
Jan 7, 2025	11.16	11.22	10.80	10.94	10.82	572,800
Jan 6, 2025	11.11	11.42	11.08	11.15	11.03	296,300
Jan 3, 2025	10.78	11.14	10.65	10.97	10.85	268,400
Jan 2, 2025	11.11	11.21	10.68	10.75	10.63	260,900
Dec 31, 2024	11.00	11.21	10.94	11.04	10.92	251,300
Dec 30, 2024	10.96	11.11	10.81	10.93	10.81	525,300
Dec 27, 2024	11.36	11.46	10.97	11.08	10.96	273,300
Dec 26, 2024	11.29	11.49	11.26	11.43	11.31	281,700
Dec 24, 2024	11.41	11.45	11.29	11.39	11.27	117,800
Dec 23, 2024	11.36	11.42	11.18	11.33	11.21	303,500
Dec 20, 2024	11.41	11.85	11.34	11.40	11.28	758,200
Dec 19, 2024	11.79	11.98	11.55	11.60	11.48	261,100
Dec 18, 2024	12.27	12.44	11.65	11.71	11.58	358,300
Dec 17, 2024	12.14	12.33	12.11	12.32	12.19	305,300
Dec 16, 2024	12.22	12.45	12.11	12.22	12.09	360,500
Dec 13, 2024	11.90	12.31	11.81	12.30	12.17	305,100
Dec 12, 2024	12.39	12.39	11.95	11.95	11.82	355,000
Dec 11, 2024	12.46	12.61	12.22	12.53	12.40	402,600
Dec 10, 2024	12.05	12.19	11.92	12.08	11.95	533,000
Dec 9, 2024	12.03	12.47	12.01	12.13	12.00	426,700
Dec 6, 2024	12.06	12.11	11.75	11.85	11.72	386,000
Dec 5, 2024	12.34	12.35	11.80	11.96	11.83	360,400
Dec 4, 2024	11.67	12.42	11.61	12.42	12.29	555,100
Dec 3, 2024	0.135 Dividend
Dec 3, 2024	11.93	11.93	11.27	11.51	11.39	540,000
Dec 2, 2024	11.80	12.09	11.50	12.03	11.77	889,000
Nov 29, 2024	11.78	11.96	11.59	11.60	11.35	533,900
Nov 27, 2024	11.39	11.76	11.34	11.45	11.20	813,500
Nov 26, 2024	11.13	11.46	10.88	11.25	11.00	6,520,700
Nov 25, 2024	11.18	11.81	11.14	11.29	11.04	711,300
Nov 22, 2024	11.32	11.40	10.93	11.13	10.89	958,900
Nov 21, 2024	11.75	11.76	11.15	11.23	10.98	642,700
Nov 20, 2024	10.50	11.71	10.35	11.70	11.44	1,201,400
Nov 19, 2024	11.08	11.09	10.84	10.91	10.67	447,300
Nov 18, 2024	11.69	11.87	11.15	11.16	10.92	434,400
Nov 15, 2024	11.82	11.95	11.69	11.70	11.44	301,200
Nov 14, 2024	12.08	12.15	11.68	11.73	11.47	308,800
Nov 13, 2024	12.22	12.22	11.81	12.00	11.74	305,500
Nov 12, 2024	12.25	12.35	11.97	12.18	11.91	453,000
Nov 11, 2024	12.26	12.37	12.11	12.32	12.05	301,700
Nov 8, 2024	11.93	12.15	11.70	12.10	11.84	339,400
Nov 7, 2024	12.25	12.54	11.88	11.90	11.64	441,400
Nov 6, 2024	11.62	12.30	11.55	12.22	11.95	673,500
Nov 5, 2024	11.48	11.82	10.77	11.39	11.14	743,200
Nov 4, 2024	11.80	12.10	11.70	11.71	11.45	279,100
Nov 1, 2024	11.92	11.97	11.66	11.75	11.49	224,100
Oct 31, 2024	12.11	12.19	11.77	11.78	11.52	193,100
Oct 30, 2024	12.04	12.32	12.02	12.06	11.80	187,800
Oct 29, 2024	12.36	12.46	11.98	12.02	11.76	189,900
Oct 28, 2024	12.37	12.71	12.23	12.53	12.26	131,200
Oct 25, 2024	12.51	12.51	12.15	12.23	11.96	115,800
Oct 24, 2024	12.44	12.49	12.27	12.45	12.18	137,800
Oct 23, 2024	12.49	12.64	12.29	12.46	12.19	140,700
Oct 22, 2024	12.95	13.00	12.57	12.61	12.33	175,900
Oct 21, 2024	13.10	13.16	12.94	13.03	12.75	261,400
Oct 18, 2024	13.34	13.34	13.07	13.08	12.79	161,800
Oct 17, 2024	13.08	13.33	12.96	13.28	12.99	183,100
Oct 16, 2024	12.90	13.25	12.83	13.10	12.81	160,300
Oct 15, 2024	12.92	13.17	12.74	12.75	12.47	155,500
Oct 14, 2024	12.95	13.03	12.81	12.99	12.71	147,300
Oct 11, 2024	12.69	12.99	12.69	12.95	12.67	145,000
Oct 10, 2024	12.33	12.67	12.21	12.67	12.39	271,800
Oct 9, 2024	12.41	12.58	12.30	12.38	12.11	176,100
Oct 8, 2024	12.64	12.64	12.26	12.53	12.26	148,500
Oct 7, 2024	12.65	12.90	12.50	12.71	12.43	178,300
Oct 4, 2024	12.67	12.82	12.54	12.61	12.33	169,900
Oct 3, 2024	12.96	12.99	12.36	12.40	12.13	178,700
Oct 2, 2024	13.40	13.58	13.05	13.06	12.77	108,700
Oct 1, 2024	13.76	13.83	13.43	13.47	13.18	150,000
Sep 30, 2024	13.84	13.91	13.54	13.82	13.52	261,600
Sep 27, 2024	14.03	14.23	13.85	13.90	13.60	177,900
Sep 26, 2024	13.99	14.14	13.82	13.87	13.57	170,700
Sep 25, 2024	13.87	13.92	13.66	13.78	13.48	201,100
Sep 24, 2024	14.26	14.41	13.79	13.81	13.51	214,800
Sep 23, 2024	14.25	14.42	14.08	14.25	13.94	142,100
Sep 20, 2024	14.54	14.60	14.15	14.21	13.90	633,500
Sep 19, 2024	14.46	14.52	14.19	14.46	14.14	138,300
Sep 18, 2024	13.97	14.54	13.86	14.19	13.88	167,900
Sep 17, 2024	14.10	14.41	13.90	13.97	13.66	192,400
Sep 16, 2024	13.89	14.23	13.88	14.00	13.69	258,400
Sep 13, 2024	0.135 Dividend
Sep 13, 2024	13.55	13.88	13.53	13.75	13.45	149,500
Sep 12, 2024	13.51	13.58	13.21	13.48	13.05	132,500
Sep 11, 2024	13.33	13.56	12.88	13.38	12.96	195,000
Sep 10, 2024	13.72	13.72	13.25	13.36	12.94	230,300
Sep 9, 2024	13.79	13.84	13.49	13.61	13.18	292,100
Sep 6, 2024	14.37	14.57	14.01	14.02	13.58	127,600
Sep 5, 2024	14.68	14.75	14.36	14.41	13.95	173,000
Sep 4, 2024	14.65	14.80	14.45	14.62	14.16	143,100
Sep 3, 2024	15.12	15.12	14.69	14.71	14.24	179,700
Aug 30, 2024	15.19	15.31	15.04	15.29	14.81	456,100
Aug 29, 2024	15.18	15.37	14.91	15.17	14.69	104,900
Aug 28, 2024	15.10	15.11	14.83	15.01	14.54	185,400
Aug 27, 2024	15.10	15.24	15.00	15.20	14.72	140,700
Aug 26, 2024	15.23	15.61	15.11	15.20	14.72	201,300
Aug 23, 2024	14.81	15.17	14.80	15.13	14.65	137,200
Aug 22, 2024	14.51	14.72	14.47	14.68	14.22	139,800
Aug 21, 2024	14.32	14.54	14.29	14.53	14.07	98,100
Aug 20, 2024	14.48	14.53	14.11	14.27	13.82	127,200
Aug 19, 2024	14.40	14.60	14.32	14.53	14.07	194,200
Aug 16, 2024	14.11	14.33	14.03	14.32	13.87	476,600
Aug 15, 2024	13.92	14.25	13.92	14.18	13.73	153,700
Aug 14, 2024	13.72	13.72	13.40	13.61	13.18	209,300
Aug 13, 2024	13.50	13.73	13.33	13.72	13.29	188,000
Aug 12, 2024	13.61	13.61	13.15	13.36	12.94	260,900
Aug 9, 2024	13.63	13.74	13.15	13.61	13.18	341,900
Aug 8, 2024	13.95	14.05	13.62	13.65	13.22	151,900
Aug 7, 2024	14.16	14.25	13.61	13.77	13.33	134,200
Aug 6, 2024	13.81	14.18	13.75	14.00	13.56	217,400
Aug 5, 2024	13.84	13.93	13.48	13.84	13.40	376,700
Aug 2, 2024	14.63	15.05	14.35	14.39	13.93	369,500
Aug 1, 2024	16.35	17.39	15.32	15.54	15.05	436,200
Jul 31, 2024	14.41	15.24	14.29	14.90	14.43	357,400
Jul 30, 2024	14.57	14.63	14.44	14.47	14.01	179,700
Jul 29, 2024	14.77	14.77	14.33	14.48	14.02	120,600
Jul 26, 2024	14.85	14.99	14.62	14.73	14.26	130,700
Jul 25, 2024	14.39	14.91	14.35	14.62	14.16	185,500
Jul 24, 2024	14.63	14.95	14.37	14.38	13.93	150,700
Jul 23, 2024	14.58	14.80	14.56	14.70	14.23	177,100
Jul 22, 2024	14.54	14.73	14.27	14.60	14.14	219,800
Jul 19, 2024	14.57	14.61	14.33	14.52	14.06	186,800
Jul 18, 2024	14.80	15.02	14.57	14.61	14.15	179,100
Jul 17, 2024	14.69	15.03	14.69	14.84	14.37	234,400
Jul 16, 2024	14.23	14.75	14.23	14.73	14.26	233,400
Jul 15, 2024	14.06	14.33	14.00	14.07	13.62	247,300
Jul 12, 2024	13.75	13.95	13.60	13.93	13.49	311,300
Jul 11, 2024	12.98	13.68	12.93	13.63	13.20	263,100
Jul 10, 2024	12.72	12.80	12.68	12.78	12.38	183,300
Jul 9, 2024	12.89	13.03	12.69	12.71	12.31	184,600
Jul 8, 2024	12.65	12.98	12.62	12.98	12.57	404,500
Jul 5, 2024	13.00	13.00	12.47	12.53	12.13	386,700
Jul 3, 2024	13.22	13.29	12.99	13.00	12.59	230,000
Jul 2, 2024	13.26	13.30	12.96	13.15	12.73	232,100
Jul 1, 2024	13.38	13.56	13.08	13.24	12.82	280,400
Jun 28, 2024	13.27	13.45	13.24	13.38	12.96	780,400
Jun 27, 2024	13.52	13.52	13.19	13.24	12.82	278,800
Jun 26, 2024	13.62	13.65	13.40	13.41	12.99	368,100
Jun 25, 2024	14.03	14.16	13.69	13.70	13.27	325,100
Jun 24, 2024	14.03	14.31	14.03	14.07	13.62	465,300
Jun 21, 2024	14.35	14.44	14.02	14.04	13.60	987,000
Jun 20, 2024	14.28	14.60	14.27	14.36	13.91	408,900
Jun 18, 2024	0.135 Dividend
Jun 18, 2024	14.64	14.75	14.40	14.41	13.95	249,500
Jun 17, 2024	14.76	14.88	14.69	14.76	14.16	313,600
Jun 14, 2024	15.02	15.08	14.70	14.76	14.16	260,500
Jun 13, 2024	15.26	15.27	15.03	15.17	14.56	170,100
Jun 12, 2024	15.72	15.73	15.28	15.29	14.67	262,700
Jun 11, 2024	15.87	15.87	15.27	15.45	14.82	446,800
Jun 10, 2024	15.65	15.96	15.56	15.93	15.28	239,300
Jun 7, 2024	15.70	15.82	15.63	15.78	15.14	159,600
Jun 6, 2024	15.94	16.03	15.69	15.78	15.14	181,900
Jun 5, 2024	15.85	16.00	15.69	15.97	15.32	233,000
Jun 4, 2024	15.69	15.81	15.58	15.77	15.13	201,800
Jun 3, 2024	15.85	15.90	15.70	15.70	15.06	337,000
May 31, 2024	15.30	15.86	15.20	15.80	15.16	334,700
May 30, 2024	15.35	15.53	15.25	15.28	14.66	122,900
May 29, 2024	15.27	15.44	15.23	15.34	14.72	192,400
May 28, 2024	15.51	15.65	15.30	15.40	14.78	202,700
May 24, 2024	15.48	15.65	15.29	15.35	14.73	157,900
May 23, 2024	15.60	15.69	15.27	15.42	14.80	251,500

TRS TriMas Corporation

26.08

+1.68%

REYN Reynolds Consumer Products Inc.

22.14

-1.77%

GEF Greif, Inc.

55.40

-0.13%

SON Sonoco Products Company

45.11

-0.35%

CCK Crown Holdings, Inc.

98.08

-0.29%

GPK Graphic Packaging Holding Company

22.62

-0.83%

PACK Ranpak Holdings Corp.

3.4100

+1.19%

SEE Sealed Air Corporation

32.25

+1.54%

KRT Karat Packaging Inc.

31.39

+1.82%

SLGN Silgan Holdings Inc.

54.91

-0.29%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Myers Industries, Inc. (MYE)

Related Tickers