Myers Industries, Inc. MYE
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$30,77-0,49 (-1,57 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $30,77 | -1,57 % | $31,34 | $31,34 | $30,68 | 289,30K |
| 2026-09-29 | $31,26 | -0,70 % | $31,65 | $31,85 | $30,89 | 299,80K |
| 2026-09-28 | $31,48 | +0,38 % | $31,25 | $31,88 | $30,80 | 268,10K |
| 2026-09-25 | $31,36 | -0,82 % | $31,64 | $31,87 | $31,24 | 323,90K |
| 2026-09-24 | $31,62 | -0,66 % | $31,63 | $32,15 | $31,38 | 495,10K |
| 2026-09-23 | $31,83 | +0,86 % | $31,41 | $32,14 | $31,15 | 256,40K |
| 2026-09-22 | $31,56 | +1,22 % | $31,68 | $32,30 | $31,48 | 271,80K |
| 2026-09-21 | $31,18 | +0,65 % | $31,44 | $31,68 | $31,17 | 313,80K |
| 2026-09-18 | $30,98 | -1,43 % | $31,24 | $31,38 | $30,55 | 505,20K |
| 2026-09-17 | $31,43 | +2,14 % | $31,00 | $31,78 | $31,00 | 439,90K |
| 2026-09-16 | $30,77 | +3,29 % | $30,07 | $30,92 | $30,04 | 359,30K |
| 2026-09-15 | $29,79 | +0,07 % | $29,86 | $29,86 | $29,14 | 399,70K |
| 2026-09-14 | $29,77 | -0,80 % | $29,66 | $30,00 | $29,30 | 252,20K |
| 2026-09-11 | $30,01 | -0,60 % | $30,50 | $30,86 | $29,76 | 208,00K |
| 2026-09-10 | $30,19 | -1,82 % | $30,51 | $30,76 | $29,96 | 260,70K |
| 2026-09-09 | $30,75 | -3,54 % | $31,71 | $32,18 | $30,74 | 313,00K |
| 2026-09-08 | $31,88 | +0,22 % | $31,75 | $32,45 | $31,50 | 348,50K |
| 2026-09-04 | $31,81 | +2,75 % | $30,89 | $31,95 | $30,89 | 396,00K |
| 2026-09-03 | $30,96 | +0,36 % | $31,11 | $31,40 | $30,30 | 347,60K |
| 2026-09-02 | $30,85 | -1,12 % | $31,29 | $31,98 | $30,85 | 280,30K |
| 2026-09-01 | $31,20 | -2,77 % | $31,91 | $31,99 | $30,90 | 386,10K |
| 2026-08-31 | $32,09 | -2,16 % | $32,69 | $32,97 | $31,59 | 701,70K |
| 2026-08-28 | $32,80 | -1,47 % | $33,47 | $33,89 | $32,65 | 285,10K |
| 2026-08-27 | $33,29 | -0,06 % | $33,26 | $33,69 | $32,96 | 276,30K |
| 2026-08-26 | $33,31 | +1,93 % | $32,78 | $33,56 | $32,78 | 313,30K |
| 2026-08-25 | $32,68 | -2,24 % | $33,93 | $34,40 | $32,52 | 239,30K |
| 2026-08-24 | $33,43 | -0,30 % | $33,55 | $33,83 | $33,23 | 294,80K |
| 2026-08-21 | $33,53 | +0,06 % | $33,86 | $34,18 | $33,07 | 246,80K |
| 2026-08-20 | $33,51 | +0,54 % | $33,55 | $33,91 | $33,06 | 318,50K |
| 2026-08-19 | $33,33 | +3,67 % | $32,68 | $33,67 | $32,44 | 556,60K |
| 2026-08-18 | $32,15 | -2,69 % | $32,77 | $32,95 | $32,08 | 219,70K |
| 2026-08-17 | $33,04 | +0,12 % | $32,84 | $33,12 | $32,72 | 209,00K |
| 2026-08-14 | $33,00 | -0,57 % | $33,07 | $33,15 | $32,42 | 229,10K |
| 2026-08-13 | $33,19 | +1,19 % | $33,28 | $34,25 | $32,96 | 369,20K |
| 2026-08-12 | $32,80 | +1,61 % | $32,70 | $33,23 | $32,35 | 202,70K |
| 2026-08-11 | $32,28 | -2,65 % | $33,30 | $33,45 | $32,27 | 348,70K |
| 2026-08-10 | $33,16 | -3,52 % | $34,21 | $34,40 | $32,82 | 377,90K |
| 2026-08-07 | $34,37 | -1,86 % | $35,23 | $35,40 | $34,36 | 311,70K |
| 2026-08-06 | $35,02 | -0,93 % | $35,35 | $35,94 | $34,90 | 556,40K |
| 2026-08-05 | $35,35 | -3,52 % | $36,65 | $36,65 | $35,33 | 321,70K |
| 2026-08-04 | $36,64 | -0,27 % | $37,17 | $37,45 | $36,20 | 549,10K |
| 2026-08-03 | $36,74 | +7,55 % | $34,23 | $37,10 | $33,67 | 829,00K |
| 2026-07-31 | $34,16 | +3,61 % | $33,12 | $34,82 | $33,12 | 589,50K |
| 2026-07-30 | $32,97 | +0,24 % | $35,00 | $36,00 | $32,12 | 588,30K |
| 2026-07-29 | $32,89 | -1,73 % | $32,96 | $33,54 | $32,23 | 854,50K |
| 2026-07-28 | $33,47 | +2,39 % | $32,88 | $33,67 | $32,24 | 641,70K |
| 2026-07-27 | $32,69 | +3,98 % | $31,93 | $32,78 | $31,67 | 498,80K |
| 2026-07-24 | $31,44 | +1,55 % | $31,03 | $31,53 | $30,68 | 330,70K |
| 2026-07-23 | $30,96 | +0,55 % | $30,45 | $31,02 | $30,24 | 308,50K |
| 2026-07-22 | $30,79 | -0,06 % | $30,52 | $31,25 | $30,52 | 242,90K |
| 2026-07-21 | $30,81 | +1,78 % | $30,66 | $31,14 | $30,04 | 251,40K |
| 2026-07-20 | $30,27 | -2,70 % | $31,40 | $31,56 | $30,20 | 372,10K |
| 2026-07-17 | $31,11 | -0,67 % | $30,99 | $31,62 | $30,78 | 349,30K |
| 2026-07-16 | $31,32 | +2,15 % | $30,60 | $31,59 | $30,57 | 538,80K |
| 2026-07-15 | $30,66 | -0,62 % | $31,00 | $31,61 | $30,36 | 385,60K |
| 2026-07-14 | $30,85 | +1,35 % | $30,89 | $31,24 | $30,40 | 488,40K |
| 2026-07-13 | $30,44 | -1,30 % | $30,78 | $31,14 | $30,29 | 268,00K |
| 2026-07-10 | $30,84 | +1,28 % | $30,44 | $31,37 | $30,28 | 291,10K |
| 2026-07-09 | $30,45 | -0,88 % | $31,14 | $31,42 | $30,42 | 369,70K |
| 2026-07-08 | $30,72 | +1,65 % | $30,04 | $30,91 | $29,96 | 444,30K |
| 2026-07-07 | $30,22 | -1,24 % | $30,43 | $30,67 | $29,67 | 492,70K |
| 2026-07-06 | $30,60 | -2,98 % | $31,52 | $31,59 | $30,60 | 431,00K |
| 2026-07-02 | $31,54 | -7,45 % | $33,94 | $34,21 | $31,13 | 835,20K |
| 2026-07-01 | $34,08 | -3,48 % | $34,82 | $35,75 | $33,97 | 589,50K |
| 2026-06-30 | $35,31 | +14,42 % | $32,40 | $35,74 | $32,19 | 1,53M |
| 2026-06-29 | $30,86 | -3,98 % | $31,46 | $31,84 | $30,59 | 1,17M |
| 2026-06-26 | $32,14 | +5,10 % | $30,62 | $32,23 | $30,48 | 1,38M |
| 2026-06-25 | $30,58 | +2,89 % | $29,68 | $31,03 | $29,68 | 810,40K |
| 2026-06-24 | $29,72 | +6,45 % | $28,16 | $29,77 | $28,06 | 812,60K |
| 2026-06-23 | $27,92 | -0,18 % | $27,56 | $28,12 | $27,50 | 568,00K |
| 2026-06-22 | $27,97 | +2,04 % | $27,48 | $28,13 | $27,29 | 371,90K |
| 2026-06-18 | $27,41 | +1,78 % | $27,34 | $27,97 | $27,04 | 649,70K |
| 2026-06-17 | $26,93 | +0,49 % | $26,68 | $27,39 | $26,63 | 242,80K |
| 2026-06-16 | $26,80 | -0,15 % | $27,00 | $27,27 | $26,75 | 183,80K |
| 2026-06-15 | $26,84 | -0,96 % | $27,26 | $27,86 | $26,44 | 645,00K |
| 2026-06-12 | $27,10 | +2,46 % | $26,64 | $27,24 | $26,62 | 294,00K |
| 2026-06-11 | $26,45 | +5,84 % | $25,40 | $26,49 | $25,19 | 330,20K |
| 2026-06-10 | $24,99 | -4,11 % | $25,97 | $26,20 | $24,98 | 341,00K |
| 2026-06-09 | $26,06 | +5,89 % | $24,94 | $26,07 | $24,90 | 419,30K |
| 2026-06-08 | $24,61 | +3,75 % | $23,91 | $24,91 | $23,91 | 480,30K |
| 2026-06-05 | $23,72 | -0,21 % | $23,59 | $24,03 | $23,28 | 427,30K |
| 2026-06-04 | $23,77 | +2,99 % | $23,46 | $23,96 | $23,27 | 401,10K |
| 2026-06-03 | $23,08 | -1,07 % | $23,08 | $23,68 | $22,94 | 281,60K |
| 2026-06-02 | $23,33 | +2,82 % | $22,69 | $23,38 | $22,69 | 271,10K |
| 2026-06-01 | $22,69 | -0,48 % | $22,69 | $22,75 | $22,04 | 193,50K |
| 2026-05-29 | $22,80 | -1,98 % | $23,09 | $23,37 | $22,79 | 226,60K |
| 2026-05-28 | $23,26 | +1,00 % | $22,85 | $23,30 | $22,71 | 271,70K |
| 2026-05-27 | $23,03 | -0,48 % | $23,34 | $23,50 | $23,01 | 167,90K |
| 2026-05-26 | $23,14 | +3,86 % | $22,57 | $23,49 | $22,51 | 258,60K |
| 2026-05-22 | $22,28 | +1,32 % | $22,14 | $22,44 | $21,75 | 189,20K |