Myers Industries Inc. Common Stockのデータ

Myers Industries Inc. Common Stockの基本情報

名前 Myers Industries Inc. Common Stock
ティッカー MYE
国 United States
上場年 nan
セクター Consumer Non-Durables

Myers Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.42 21.98 22.37 22.1 79000.0 22.1
2021-02-12 22.27 21.94 22.0 22.17 59400.0 22.17
2021-02-11 22.43 21.77 22.43 22.1 120300.0 22.1
2021-02-10 22.74 22.06 22.6 22.23 111000.0 22.23
2021-02-09 22.65 21.6 22.22 22.45 121100.0 22.45
2021-02-08 22.24 21.4 21.48 22.22 108300.0 22.22
2021-02-05 21.6 21.13 21.6 21.42 76700.0 21.42
2021-02-04 21.34 20.62 20.71 21.26 81900.0 21.26
2021-02-03 21.18 20.64 20.91 20.8 115100.0 20.8
2021-02-02 21.14 20.52 20.86 21.06 103600.0 21.06
2021-02-01 20.72 19.91 20.19 20.62 99000.0 20.62
2021-01-29 20.53 19.96 20.53 20.05 220400.0 20.05
2021-01-28 20.97 20.43 20.95 20.55 178500.0 20.55
2021-01-27 21.18 20.44 20.87 20.69 177100.0 20.69
2021-01-26 22.17 21.51 22.17 21.66 106400.0 21.66
2021-01-25 22.19 21.55 22.05 22.06 187000.0 22.06
2021-01-22 22.33 21.39 21.76 22.25 158300.0 22.25
2021-01-21 22.61 21.93 22.61 22.1 162600.0 22.1
2021-01-20 22.49 22.06 22.15 22.48 174100.0 22.48
2021-01-19 22.35 21.62 22.34 22.09 208600.0 22.09
2021-01-15 22.44 21.82 22.06 22.34 160800.0 22.34
2021-01-14 22.38 22.05 22.23 22.35 117100.0 22.35
2021-01-13 22.48 21.61 22.48 22.04 153900.0 22.04
2021-01-12 22.8 21.8 22.0 22.33 184500.0 22.33
2021-01-11 21.98 21.32 21.51 21.98 141100.0 21.98
2021-01-08 22.43 21.34 22.43 21.65 155500.0 21.65
2021-01-07 22.37 21.74 22.11 22.31 139200.0 22.31
2021-01-06 22.72 21.61 21.61 22.1 365400.0 22.1
2021-01-05 21.47 20.62 20.62 21.16 285400.0 21.16
2021-01-04 21.49 20.11 21.16 20.51 264000.0 20.51
2020-12-31 20.87 20.35 20.51 20.78 143800.0 20.78
2020-12-30 20.67 20.04 20.04 20.61 160300.0 20.61
2020-12-29 20.34 19.65 20.34 19.88 168400.0 19.88
2020-12-28 20.64 20.07 20.5 20.17 124100.0 20.17
2020-12-24 20.33 19.85 19.85 20.26 134900.0 20.26
2020-12-23 19.87 19.32 19.47 19.83 124600.0 19.83
2020-12-22 19.39 19.02 19.16 19.31 110800.0 19.31
2020-12-21 19.2 18.77 19.01 19.18 142100.0 19.18
2020-12-18 20.15 19.51 20.0 19.53 731600.0 19.53
2020-12-17 19.22 18.86 19.22 19.14 130600.0 19.14
2020-12-16 19.26 18.84 19.17 19.07 132500.0 19.07
2020-12-15 19.22 18.65 18.78 19.14 115600.0 19.14
2020-12-14 19.01 18.52 19.0 18.55 164700.0 18.55
2020-12-11 18.87 18.26 18.31 18.87 171200.0 18.87
2020-12-10 18.47 18.11 18.35 18.32 92300.0 18.32
2020-12-09 18.96 18.15 18.83 18.44 146700.0 18.44
2020-12-08 18.78 18.28 18.4 18.74 175400.0 18.74
2020-12-07 18.37 17.55 17.75 18.34 303900.0 18.34
2020-12-04 17.93 17.26 17.35 17.92 139400.0 17.92
2020-12-03 17.7 17.28 17.47 17.57 105400.0 17.43
2020-12-02 17.48 17.15 17.27 17.35 130400.0 17.22
2020-12-01 17.58 17.16 17.21 17.36 196000.0 17.23
2020-11-30 17.54 16.94 17.48 16.99 160100.0 16.86
2020-11-27 17.67 17.12 17.5 17.56 64800.0 17.43
2020-11-25 18.02 17.54 17.95 17.59 87000.0 17.45
2020-11-24 18.5 17.86 17.98 18.12 224400.0 17.98
2020-11-23 17.97 17.45 17.8 17.54 443400.0 17.41
2020-11-20 17.84 17.13 17.15 17.78 129800.0 17.64
2020-11-19 17.08 16.67 17.08 17.03 99400.0 16.9
2020-11-18 17.38 17.0 17.29 17.16 130400.0 17.03
2020-11-17 17.09 16.38 16.79 17.06 126900.0 16.93
2020-11-16 17.05 16.53 16.72 16.9 103300.0 16.77
2020-11-13 16.4 16.0 16.13 16.29 60900.0 16.16
2020-11-12 16.25 15.69 16.14 15.93 163900.0 15.81
2020-11-11 17.16 16.08 17.15 16.38 87300.0 16.25
2020-11-10 17.08 16.17 16.24 16.95 146600.0 16.82
2020-11-09 16.91 15.58 16.0 15.98 124000.0 15.86
2020-11-06 15.62 15.09 15.62 15.13 63100.0 15.01
2020-11-05 15.68 14.74 14.74 15.52 105000.0 15.4
2020-11-04 15.29 14.58 15.24 14.74 167800.0 14.63
2020-11-03 15.74 15.34 15.43 15.64 141800.0 15.52
2020-11-02 15.19 14.54 14.56 15.14 87200.0 15.02
2020-10-30 14.75 14.2 14.33 14.34 106300.0 14.23
2020-10-29 14.73 13.78 14.17 14.34 191600.0 14.23
2020-10-28 13.96 13.68 13.79 13.72 76700.0 13.61
2020-10-27 14.4 13.92 14.29 14.07 95200.0 13.96
2020-10-26 14.6 14.23 14.53 14.36 61400.0 14.25
2020-10-23 14.87 14.58 14.87 14.75 61000.0 14.64
2020-10-22 14.74 14.33 14.44 14.69 161000.0 14.58
2020-10-21 14.56 14.36 14.41 14.38 66100.0 14.27
2020-10-20 14.57 14.26 14.46 14.46 126900.0 14.35
2020-10-19 14.63 14.3 14.55 14.37 192300.0 14.26
2020-10-16 14.76 14.54 14.56 14.56 62000.0 14.45
2020-10-15 14.7 14.21 14.29 14.68 61000.0 14.57
2020-10-14 14.76 14.47 14.62 14.47 61600.0 14.36
2020-10-13 14.97 14.44 14.68 14.66 101900.0 14.55
2020-10-12 14.98 14.51 14.65 14.88 95000.0 14.77
2020-10-09 14.77 14.43 14.71 14.66 60800.0 14.55
2020-10-08 14.7 14.29 14.6 14.57 67600.0 14.46
2020-10-07 14.5 14.06 14.08 14.43 118800.0 14.32
2020-10-06 14.31 13.83 13.96 13.94 281400.0 13.83
2020-10-05 14.0 13.62 13.64 13.78 94700.0 13.67
2020-10-02 13.87 13.15 13.15 13.65 92000.0 13.55
2020-10-01 13.38 13.04 13.22 13.37 134200.0 13.27
2020-09-30 13.58 13.2 13.25 13.23 140700.0 13.13
2020-09-29 13.5 13.16 13.36 13.32 80600.0 13.22
2020-09-28 13.67 13.18 13.18 13.35 88900.0 13.25
2020-09-25 13.15 12.91 12.91 13.03 97500.0 12.93
2020-09-24 13.33 12.77 12.84 13.07 107200.0 12.97
2020-09-23 13.57 12.75 13.41 12.77 106800.0 12.67
2020-09-22 13.58 13.31 13.48 13.51 84100.0 13.41
2020-09-21 13.75 13.09 13.65 13.5 225800.0 13.4
2020-09-18 14.62 13.8 14.55 13.91 886000.0 13.8
2020-09-17 14.53 14.09 14.3 14.37 117600.0 14.26
2020-09-16 14.66 14.38 14.51 14.4 130400.0 14.29
2020-09-15 14.85 14.46 14.8 14.49 57200.0 14.38
2020-09-14 14.81 14.58 14.58 14.71 71000.0 14.6
2020-09-11 14.75 14.32 14.64 14.47 87100.0 14.36
2020-09-10 15.13 14.59 15.13 14.62 62300.0 14.51
2020-09-09 15.14 14.62 14.9 14.97 127200.0 14.85
2020-09-08 15.0 14.68 14.97 14.75 301800.0 14.64
2020-09-04 15.51 14.91 15.48 15.12 68300.0 15.0
2020-09-03 15.61 15.06 15.45 15.2 93600.0 15.08
2020-09-02 15.54 15.25 15.34 15.5 192900.0 15.38
2020-09-01 15.45 15.06 15.08 15.39 76000.0 15.27
2020-08-31 15.67 15.28 15.67 15.3 165100.0 15.05
2020-08-28 15.62 15.26 15.62 15.6 88200.0 15.34
2020-08-27 15.82 15.53 15.65 15.59 71600.0 15.33
2020-08-26 15.74 15.47 15.7 15.56 73200.0 15.3
2020-08-25 16.08 15.6 15.95 15.82 87200.0 15.56
2020-08-24 16.16 15.87 16.04 15.99 83900.0 15.73
2020-08-21 16.16 15.6 15.97 15.79 305300.0 15.53
2020-08-20 16.27 16.02 16.14 16.18 60900.0 15.91
2020-08-19 16.49 16.23 16.23 16.38 87200.0 16.11
2020-08-18 16.36 16.08 16.36 16.22 83900.0 15.95
2020-08-17 16.6 16.37 16.49 16.44 92200.0 16.17
2020-08-14 16.75 16.49 16.54 16.57 94600.0 16.3
2020-08-13 16.77 16.51 16.6 16.7 58600.0 16.43
2020-08-12 16.9 16.55 16.9 16.75 84500.0 16.47
2020-08-11 16.86 16.49 16.79 16.61 101900.0 16.34
2020-08-10 16.64 16.34 16.34 16.51 83400.0 16.24
2020-08-07 16.27 15.74 15.74 16.25 79600.0 15.98
2020-08-06 15.98 15.7 15.9 15.78 53100.0 15.52
2020-08-05 15.97 15.66 15.91 15.8 110100.0 15.54
2020-08-04 15.71 15.32 15.36 15.69 139300.0 15.43
2020-08-03 15.55 14.95 15.22 15.53 151500.0 15.27
2020-07-31 15.83 14.71 15.83 15.06 164800.0 14.81
2020-07-30 16.1 15.26 16.1 15.53 136300.0 15.27
2020-07-29 14.91 14.56 14.56 14.85 115000.0 14.61
2020-07-28 14.76 14.42 14.66 14.44 79800.0 14.2
2020-07-27 14.84 14.41 14.53 14.79 355800.0 14.55
2020-07-24 14.7 14.49 14.66 14.56 66800.0 14.32
2020-07-23 14.91 14.61 14.72 14.75 198100.0 14.51
2020-07-22 14.81 14.51 14.54 14.66 105900.0 14.42
2020-07-21 14.89 14.55 14.74 14.65 108600.0 14.41
2020-07-20 14.74 14.46 14.61 14.57 62000.0 14.33
2020-07-17 14.88 14.53 14.64 14.73 116100.0 14.49
2020-07-16 14.77 14.44 14.64 14.66 101200.0 14.42
2020-07-15 14.87 14.55 14.62 14.65 174300.0 14.41
2020-07-14 14.33 13.72 13.88 14.32 148000.0 14.08
2020-07-13 14.25 13.82 14.12 13.83 147300.0 13.6
2020-07-10 14.06 13.72 13.78 14.04 73200.0 13.81
2020-07-09 14.14 13.57 14.14 13.75 123300.0 13.52
2020-07-08 14.32 13.85 14.22 14.16 159800.0 13.93
2020-07-07 14.42 14.14 14.37 14.32 154200.0 14.08
2020-07-06 14.68 14.24 14.68 14.57 110800.0 14.33
2020-07-02 14.65 14.27 14.58 14.31 130100.0 14.07
2020-07-01 14.63 14.09 14.55 14.21 120300.0 13.98
2020-06-30 14.63 14.08 14.08 14.55 261200.0 14.31
2020-06-29 14.47 13.83 13.87 14.32 139500.0 14.08
2020-06-26 13.85 13.19 13.5 13.62 715600.0 13.4
2020-06-25 13.72 13.16 13.22 13.7 176400.0 13.47
2020-06-24 13.62 13.11 13.55 13.32 168700.0 13.1
2020-06-23 14.1 13.65 14.1 13.75 247800.0 13.52
2020-06-22 13.86 13.25 13.3 13.85 175400.0 13.62
2020-06-19 13.92 13.48 13.72 13.54 338200.0 13.32
2020-06-18 13.81 13.27 13.27 13.65 162200.0 13.43
2020-06-17 14.1 13.4 14.1 13.49 196700.0 13.27
2020-06-16 14.42 13.77 14.39 13.98 325800.0 13.75
2020-06-15 14.17 13.06 13.13 13.75 218600.0 13.52
2020-06-12 14.08 13.11 13.98 13.65 137300.0 13.43
2020-06-11 13.81 13.17 13.65 13.31 177100.0 13.09
2020-06-10 15.03 14.46 15.03 14.47 83300.0 14.1
2020-06-09 15.53 14.74 15.07 15.19 130000.0 14.8
2020-06-08 15.93 15.25 15.75 15.35 171000.0 14.96
2020-06-05 15.62 15.05 15.59 15.45 197100.0 15.05
2020-06-04 15.14 14.35 14.37 14.89 174200.0 14.51
2020-06-03 14.87 14.17 14.25 14.58 144700.0 14.21
2020-06-02 14.08 13.54 13.69 13.94 304600.0 13.58
2020-06-01 13.97 13.46 13.63 13.57 332400.0 13.22
2020-05-29 13.75 13.21 13.67 13.61 263500.0 13.26
2020-05-28 14.86 13.78 14.86 13.94 191000.0 13.58
2020-05-27 14.57 13.48 14.0 14.51 167500.0 14.14
2020-05-26 13.79 13.28 13.48 13.69 194500.0 13.34
2020-05-22 13.01 12.63 12.99 13.0 84900.0 12.67
2020-05-21 13.05 12.63 12.63 12.89 152600.0 12.56
2020-05-20 12.96 12.5 12.68 12.63 138800.0 12.31
2020-05-19 12.69 12.33 12.58 12.41 211600.0 12.09
2020-05-18 13.03 12.65 12.65 12.89 187300.0 12.56
2020-05-15 12.15 11.52 11.84 12.08 281700.0 11.77
2020-05-14 11.87 10.87 11.21 11.85 196200.0 11.55
2020-05-13 12.17 11.14 11.83 11.44 185100.0 11.15
2020-05-12 12.14 11.41 12.02 11.42 158800.0 11.13
2020-05-11 12.4 11.68 11.96 12.1 217600.0 11.79
2020-05-08 12.24 11.36 11.36 12.19 144200.0 11.88
2020-05-07 11.21 9.96 10.97 11.08 254900.0 10.8
2020-05-06 11.81 10.77 11.67 10.96 236000.0 10.68
2020-05-05 11.94 11.65 11.94 11.69 142900.0 11.39
2020-05-04 11.73 11.29 11.57 11.62 141400.0 11.32
2020-05-01 11.99 11.61 11.99 11.79 136900.0 11.49
2020-04-30 12.55 12.01 12.5 12.36 227600.0 12.04
2020-04-29 12.86 12.09 12.3 12.82 230500.0 12.49
2020-04-28 11.9 11.57 11.68 11.84 124500.0 11.54
2020-04-27 11.48 11.0 11.0 11.42 117700.0 11.13
2020-04-24 10.91 10.59 10.79 10.86 77100.0 10.58
2020-04-23 11.11 10.58 10.58 10.84 110200.0 10.56
2020-04-22 10.77 10.21 10.56 10.71 195200.0 10.44
2020-04-21 10.49 10.02 10.11 10.22 119700.0 9.96
2020-04-20 10.68 10.24 10.41 10.45 119500.0 10.18
2020-04-17 11.3 10.64 10.78 10.7 135400.0 10.43
2020-04-16 10.59 10.03 10.26 10.52 164500.0 10.25
2020-04-15 10.61 10.07 10.07 10.27 139200.0 10.01
2020-04-14 11.23 10.58 11.17 10.86 110200.0 10.58
2020-04-13 11.23 10.8 11.09 10.87 152500.0 10.59
2020-04-09 11.48 10.25 10.27 11.38 208600.0 11.09
2020-04-08 10.01 9.3 9.67 9.99 274300.0 9.73
2020-04-07 10.5 9.36 10.28 9.52 204800.0 9.28
2020-04-06 10.11 9.47 9.52 10.07 219700.0 9.81
2020-04-03 9.71 8.95 9.7 9.07 196100.0 8.84
2020-04-02 10.19 9.5 9.51 9.73 152100.0 9.48
2020-04-01 10.42 9.55 10.33 9.68 242200.0 9.43
2020-03-31 10.84 10.31 10.34 10.75 226400.0 10.47
2020-03-30 10.89 10.18 10.83 10.51 159200.0 10.24
2020-03-27 11.17 9.9 10.08 10.62 137200.0 10.35
2020-03-26 10.6 9.12 9.17 10.54 521300.0 10.27
2020-03-25 9.52 8.73 9.16 9.05 298400.0 8.82
2020-03-24 9.65 8.98 9.65 9.38 182000.0 9.14
2020-03-23 9.2 8.5 8.98 9.01 138300.0 8.78
2020-03-20 10.05 8.63 9.73 8.84 274200.0 8.61
2020-03-19 10.11 7.06 7.15 9.71 271500.0 9.46
2020-03-18 11.7 6.91 11.51 7.25 288200.0 7.06
2020-03-17 12.17 10.69 11.2 12.13 244600.0 11.82
2020-03-16 11.38 10.78 11.03 11.06 190500.0 10.65
2020-03-13 12.38 11.31 12.19 12.24 268500.0 11.78
2020-03-12 12.46 11.54 12.1 11.6 236100.0 11.16
2020-03-11 13.08 12.41 13.08 12.77 179300.0 12.29
2020-03-10 13.64 12.98 13.64 13.48 113700.0 12.97
2020-03-09 13.83 13.12 13.6 13.27 128300.0 12.77
2020-03-06 14.73 14.12 14.36 14.61 118800.0 14.06
2020-03-05 14.85 14.36 14.38 14.76 202000.0 14.21
2020-03-04 14.86 13.73 13.92 14.84 185100.0 14.28
2020-03-03 13.89 13.26 13.6 13.59 324100.0 13.08
2020-03-02 14.03 13.49 13.67 13.96 372100.0 13.44
2020-02-28 13.59 13.28 13.29 13.57 217700.0 13.06
2020-02-27 14.26 13.61 14.03 13.62 183600.0 13.11
2020-02-26 14.6 14.14 14.48 14.3 102700.0 13.76
2020-02-25 15.06 14.39 15.06 14.43 148200.0 13.89
2020-02-24 15.25 15.01 15.17 15.06 103000.0 14.5
2020-02-21 15.72 15.45 15.72 15.56 131400.0 14.98
2020-02-20 15.76 15.56 15.66 15.75 94200.0 15.16
2020-02-19 15.95 15.61 15.9 15.67 148800.0 15.08
2020-02-18 16.5 15.83 16.38 15.88 67100.0 15.28