-
5 DAY PERFORMANCE
+0.72% -
1 MONTH PERFORMANCE
-8.31% -
3 MONTH PERFORMANCE
+3.96% -
6 MONTH PERFORMANCE
-39.97% -
YEAR-TO-DATE PERFORMANCE
-28.85% -
1 YEAR PERFORMANCE
-22.42%
Myers Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $14.03 | $13.90 (-0.93%) | $14.23 | $13.85 | 177,900 | $516.80 M |
| 09/26/2024 | $13.99 | $13.87 (-0.86%) | $14.14 | $13.82 | 170,700 | $515.68 M |
| 09/25/2024 | $13.87 | $13.78 (-0.65%) | $13.92 | $13.66 | 201,100 | $512.34 M |
| 09/24/2024 | $14.26 | $13.81 (-3.16%) | $14.41 | $13.79 | 214,813 | $513.45 M |
| 09/23/2024 | $14.25 | $14.25 (0%) | $14.42 | $14.08 | 142,100 | $529.81 M |
| 09/20/2024 | $14.54 | $14.21 (-2.27%) | $14.60 | $14.15 | 633,509 | $528.32 M |
| 09/19/2024 | $14.46 | $14.46 (0%) | $14.52 | $14.19 | 138,300 | $537.62 M |
| 09/18/2024 | $13.97 | $14.19 (1.57%) | $14.54 | $13.86 | 167,948 | $527.58 M |
| 09/17/2024 | $14.10 | $13.97 (-0.92%) | $14.41 | $13.90 | 192,400 | $519.40 M |
| 09/16/2024 | $13.89 | $14.00 (0.79%) | $14.23 | $13.88 | 258,434 | $520.52 M |
| 09/13/2024 | $13.55 | $13.75 (1.48%) | $13.88 | $13.53 | 149,513 | $511.22 M |
| 09/12/2024 | $13.51 | $13.48 (-0.22%) | $13.58 | $13.21 | 132,500 | $501.18 M |
| 09/11/2024 | $13.33 | $13.38 (0.38%) | $13.56 | $12.88 | 195,016 | $497.46 M |
| 09/10/2024 | $13.72 | $13.36 (-2.62%) | $13.72 | $13.25 | 230,300 | $496.72 M |
| 09/09/2024 | $13.79 | $13.61 (-1.31%) | $13.84 | $13.49 | 292,128 | $506.02 M |
| 09/06/2024 | $14.37 | $14.02 (-2.44%) | $14.57 | $14.01 | 127,600 | $521.26 M |
| 09/05/2024 | $14.68 | $14.41 (-1.84%) | $14.75 | $14.36 | 173,000 | $535.76 M |
| 09/04/2024 | $14.65 | $14.62 (-0.2%) | $14.80 | $14.45 | 143,100 | $543.57 M |
| 09/03/2024 | $15.12 | $14.71 (-2.71%) | $15.12 | $14.69 | 179,700 | $546.91 M |
| 08/30/2024 | $15.19 | $15.29 (0.66%) | $15.31 | $15.04 | 456,137 | $568.48 M |
| 08/29/2024 | $15.18 | $15.17 (-0.07%) | $15.37 | $14.91 | 104,943 | $564.02 M |
| 08/28/2024 | $15.10 | $15.01 (-0.6%) | $15.11 | $14.83 | 185,400 | $558.07 M |
| 08/27/2024 | $15.10 | $15.20 (0.66%) | $15.24 | $15.00 | 140,700 | $565.13 M |
| 08/26/2024 | $15.23 | $15.20 (-0.2%) | $15.61 | $15.11 | 201,325 | $565.13 M |
| 08/23/2024 | $14.81 | $15.13 (2.16%) | $15.17 | $14.80 | 137,200 | $562.53 M |
| 08/22/2024 | $14.51 | $14.68 (1.17%) | $14.72 | $14.47 | 139,800 | $545.80 M |
| 08/21/2024 | $14.32 | $14.53 (1.47%) | $14.54 | $14.29 | 98,109 | $540.22 M |
| 08/20/2024 | $14.48 | $14.27 (-1.45%) | $14.53 | $14.11 | 127,200 | $530.55 M |
| 08/19/2024 | $14.40 | $14.53 (0.9%) | $14.60 | $14.32 | 194,200 | $540.22 M |
| 08/16/2024 | $14.11 | $14.32 (1.49%) | $14.33 | $14.03 | 476,604 | $532.41 M |
| 08/15/2024 | $13.92 | $14.18 (1.87%) | $14.25 | $13.92 | 153,719 | $527.21 M |
| 08/14/2024 | $13.72 | $13.61 (-0.8%) | $13.72 | $13.40 | 209,305 | $506.02 M |
| 08/13/2024 | $13.50 | $13.72 (1.63%) | $13.73 | $13.33 | 188,000 | $510.10 M |
| 08/12/2024 | $13.61 | $13.36 (-1.84%) | $13.61 | $13.15 | 260,900 | $496.72 M |
| 08/09/2024 | $13.63 | $13.61 (-0.15%) | $13.74 | $13.15 | 341,923 | $506.02 M |
| 08/08/2024 | $13.95 | $13.65 (-2.15%) | $14.05 | $13.62 | 151,900 | $507.50 M |
| 08/07/2024 | $14.16 | $13.77 (-2.75%) | $14.25 | $13.61 | 134,200 | $511.96 M |
| 08/06/2024 | $13.81 | $14.00 (1.38%) | $14.18 | $13.75 | 217,433 | $520.52 M |
| 08/05/2024 | $13.84 | $13.84 (0%) | $13.93 | $13.48 | 376,700 | $514.57 M |
| 08/02/2024 | $14.63 | $14.39 (-1.64%) | $15.05 | $14.35 | 369,500 | $535.02 M |
| 08/01/2024 | $16.35 | $15.54 (-4.95%) | $17.39 | $15.32 | 436,201 | $577.77 M |
| 07/31/2024 | $14.41 | $14.90 (3.4%) | $15.24 | $14.29 | 357,414 | $553.98 M |
| 07/30/2024 | $14.57 | $14.47 (-0.69%) | $14.63 | $14.44 | 179,884 | $537.99 M |
| 07/29/2024 | $14.77 | $14.48 (-1.96%) | $14.77 | $14.33 | 120,633 | $534.43 M |
| 07/26/2024 | $14.85 | $14.73 (-0.81%) | $14.99 | $14.62 | 130,700 | $543.66 M |
| 07/25/2024 | $14.39 | $14.62 (1.6%) | $14.91 | $14.35 | 185,532 | $539.60 M |
| 07/24/2024 | $14.63 | $14.38 (-1.71%) | $14.95 | $14.37 | 150,700 | $530.74 M |
| 07/23/2024 | $14.58 | $14.70 (0.82%) | $14.80 | $14.56 | 177,100 | $542.55 M |
| 07/22/2024 | $14.54 | $14.60 (0.41%) | $14.73 | $14.27 | 219,801 | $538.86 M |
| 07/19/2024 | $14.57 | $14.52 (-0.34%) | $14.61 | $14.33 | 186,804 | $535.91 M |
| 07/18/2024 | $14.80 | $14.61 (-1.28%) | $15.02 | $14.57 | 179,132 | $539.23 M |
| 07/17/2024 | $14.69 | $14.84 (1.02%) | $15.03 | $14.69 | 234,400 | $547.72 M |
| 07/16/2024 | $14.23 | $14.73 (3.51%) | $14.75 | $14.23 | 233,432 | $543.66 M |
| 07/15/2024 | $14.06 | $14.07 (0.07%) | $14.33 | $14.00 | 247,300 | $519.30 M |
| 07/12/2024 | $13.75 | $13.93 (1.31%) | $13.95 | $13.60 | 311,300 | $514.13 M |
| 07/11/2024 | $12.98 | $13.63 (5.01%) | $13.68 | $12.93 | 263,147 | $503.06 M |
| 07/10/2024 | $12.72 | $12.78 (0.47%) | $12.80 | $12.68 | 183,341 | $471.69 M |
| 07/09/2024 | $12.89 | $12.71 (-1.4%) | $13.03 | $12.69 | 184,600 | $469.10 M |
| 07/08/2024 | $12.65 | $12.98 (2.61%) | $12.98 | $12.62 | 404,504 | $479.07 M |
| 07/05/2024 | $13.00 | $12.53 (-3.62%) | $13.00 | $12.47 | 386,724 | $462.46 M |
| 07/03/2024 | $13.22 | $13.00 (-1.66%) | $13.29 | $12.99 | 230,002 | $479.81 M |
| 07/02/2024 | $13.26 | $13.15 (-0.83%) | $13.30 | $12.96 | 232,100 | $485.34 M |
| 07/01/2024 | $13.38 | $13.24 (-1.05%) | $13.56 | $13.08 | 280,408 | $488.66 M |