Historical Data for Myers Industries Inc. (MYE)

$ 14.69   0.31 (+2.16%) Volume: 160.99k 4:00 PM EDT 22-Oct-2020
After Hours:  $ 14.69 0.00 (0.00%) Volume: 54.92k 4:03 PM EDT 22-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/22/20 14.44 14.74 14.33 14.69 160.99k 0.31 2.16% 14.69 2.36m 1,137
10/21/20 14.41 14.56 14.36 14.38 66.14k -0.08 -0.55% 14.38 953.01k 813
10/20/20 14.46 14.57 14.26 14.46 126.89k 0.09 0.63% 14.46 1.83m 1,146
10/19/20 14.55 14.63 14.30 14.37 192.26k -0.19 -1.30% 14.37 2.77m 980
10/16/20 14.56 14.76 14.54 14.56 62.05k -0.12 -0.82% 14.56 905.76k 1,103
10/15/20 14.29 14.70 14.21 14.68 60.96k 0.21 1.45% 14.68 890.03k 1,055
10/14/20 14.62 14.76 14.47 14.47 61.61k -0.19 -1.30% 14.47 895.46k 1,043
10/13/20 14.68 14.97 14.44 14.66 101.88k -0.22 -1.48% 14.66 1.49m 1,081
10/12/20 14.65 14.98 14.51 14.88 95k 0.22 1.50% 14.88 1.41m 901
10/09/20 14.71 14.77 14.43 14.66 60.83k 0.09 0.62% 14.66 890.34k 1,000
10/08/20 14.60 14.70 14.29 14.57 67.57k 0.14 0.97% 14.57 982.44k 675
10/07/20 14.08 14.50 14.055 14.43 118.8k 0.49 3.52% 14.43 1.71m 1,743
10/06/20 13.96 14.31 13.83 13.94 281.39k 0.16 1.16% 13.94 3.95m 1,456
10/05/20 13.64 14.00 13.62 13.78 94.66k 0.13 0.95% 13.78 1.3m 1,350
10/02/20 13.15 13.87 13.15 13.65 91.95k 0.28 2.09% 13.65 1.26m 967
10/01/20 13.22 13.38 13.04 13.37 134.15k 0.14 1.06% 13.37 1.79m 1,188
09/30/20 13.25 13.58 13.20 13.23 140.71k -0.09 -0.68% 13.23 1.87m 1,077
09/29/20 13.36 13.50 13.16 13.32 80.63k -0.03 -0.22% 13.32 1.07m 948
09/28/20 13.18 13.67 13.18 13.35 88.85k 0.32 2.46% 13.35 1.19m 996
09/25/20 12.91 13.15 12.91 13.03 97.48k -0.04 -0.31% 13.03 1.27m 1,235
09/24/20 12.84 13.33 12.77 13.07 107.15k 0.30 2.35% 13.07 1.39m 1,455
09/23/20 13.41 13.57 12.75 12.77 106.76k -0.74 -5.48% 12.77 1.38m 1,148