MYE - MYERS INDUSTRIES INC
12.3
0.040 0.325%
Share volume: 140,476
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
All Other Plastics Product Manufacturing :
0.01%
PREVIOUS CLOSE
CHG
CHG%
$12.26
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $12.31 | $12.31 | $12.43 | $12.43 | $12.23 | $12.23 | $12.30 | $12.30 | 140,476 | $140,476.00 |
| 02/04/2025 | $12.00 | $12.00 | $12.31 | $12.31 | $12.00 | $12.00 | $12.30 | $12.30 | 166,240 | $166,240.00 |
| 02/03/2025 | $11.80 | $11.80 | $12.09 | $12.09 | $11.61 | $11.61 | $12.02 | $12.02 | 219,777 | $219,777.00 |
| 01/31/2025 | $12.25 | $12.25 | $12.33 | $12.33 | $11.98 | $11.98 | $12.04 | $12.04 | 178,660 | $178,660.00 |
| 01/30/2025 | $12.35 | $12.35 | $12.39 | $12.39 | $12.20 | $12.20 | $12.20 | $12.20 | 140,452 | $140,452.00 |
| 01/29/2025 | $12.06 | $12.06 | $12.32 | $12.32 | $12.00 | $12.00 | $12.29 | $12.29 | 150,184 | $150,184.00 |
| 01/28/2025 | $12.25 | $12.25 | $12.25 | $12.25 | $11.98 | $11.98 | $12.08 | $12.08 | 196,174 | $196,174.00 |
| 01/27/2025 | $12.20 | $12.20 | $12.41 | $12.41 | $12.19 | $12.19 | $12.34 | $12.34 | 256,030 | $256,030.00 |
| 01/24/2025 | $12.12 | $12.12 | $12.22 | $12.22 | $11.87 | $11.87 | $12.21 | $12.21 | 197,887 | $197,887.00 |
| 01/23/2025 | $11.69 | $11.69 | $12.17 | $12.17 | $11.65 | $11.65 | $12.17 | $12.17 | 209,920 | $209,920.00 |