NYSE:MYE | Historical Stock Price | MYERS INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.28$0.86$2.65$8.20$25.37$78.431980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.35$1.3510,866——
1986-12-30$1.30$1.3123,404——
1986-12-29$1.32$1.3217,553——
1986-12-26$1.32$1.324,179——
1986-12-24$1.33$1.340——
1986-12-23$1.33$1.344,179——
1986-12-22$1.32$1.320——
1986-12-19$1.32$1.3231,763——
1986-12-18$1.32$1.323,343——
1986-12-17$1.32$1.3216,717——
1986-12-16$1.33$1.3427,584——
1986-12-15$1.35$1.359,195——
1986-12-12$1.33$1.346,687——
1986-12-11$1.33$1.3433,435——
1986-12-10$1.35$1.350——
1986-12-09$1.35$1.3520,897——
1986-12-08$1.36$1.378,359——
1986-12-05$1.41$1.4113,374——
1986-12-04$1.44$1.448,359——
1986-12-03$1.42$1.4314,210——
1986-12-02$1.35$1.3530,927——
1986-12-01$1.32$1.3255,168——
1986-11-28$1.32$1.3232,599——
1986-11-26$1.29$1.2930,927——
1986-11-25$1.26$1.267,523——
1986-11-24$1.26$1.260——
1986-11-21$1.26$1.264,179——
1986-11-20$1.23$1.2324,240——
1986-11-19$1.26$1.268,359——
1986-11-18$1.26$1.266,687——
1986-11-17$1.29$1.290——
1986-11-14$1.29$1.290——
1986-11-13$1.29$1.2910,866——
1986-11-12$1.29$1.290——
1986-11-11$1.29$1.291,672——
1986-11-10$1.30$1.307,523——
1986-11-07$1.29$1.290——
1986-11-06$1.29$1.2920,061——
1986-11-05$1.30$1.304,179——
1986-11-04$1.29$1.2910,866——
1986-11-03$1.30$1.3020,897——
1986-10-31$1.30$1.3016,717——
1986-10-30$1.27$1.2710,866——
1986-10-29$1.26$1.26836——
1986-10-28$1.26$1.260——
1986-10-27$1.26$1.2621,733——
1986-10-24$1.24$1.243,343——
1986-10-23$1.21$1.216,687——
1986-10-22$1.20$1.2014,210——
1986-10-21$1.23$1.2327,584——
1986-10-20$1.29$1.294,179——
1986-10-17$1.26$1.260——
1986-10-16$1.26$1.2610,866——
1986-10-15$1.29$1.2928,420——
1986-10-14$1.29$1.291,672——
1986-10-13$1.29$1.291,672——
1986-10-10$1.27$1.270——
1986-10-09$1.27$1.275,851——
1986-10-08$1.30$1.301,672——
1986-10-07$1.29$1.2925,076——
1986-10-06$1.32$1.3252,660——
1986-10-03$1.30$1.307,523——
1986-10-02$1.29$1.297,523——
1986-10-01$1.26$1.261,672——
1986-09-30$1.24$1.2414,210——
1986-09-29$1.24$1.2410,030——
1986-09-26$1.29$1.290——
1986-09-25$1.29$1.29836——
1986-09-24$1.29$1.2913,374——
1986-09-23$1.24$1.241,672——
1986-09-22$1.26$1.261,672——
1986-09-19$1.23$1.2311,702——
1986-09-18$1.26$1.26836——
1986-09-17$1.26$1.265,851——
1986-09-16$1.26$1.266,687——
1986-09-15$1.30$1.300——
1986-09-12$1.30$1.301,672——
1986-09-11$1.32$1.3235,107——
1986-09-10$1.42$1.4210,866——
1986-09-09$1.44$1.444,179——
1986-09-08$1.42$1.423,343——
1986-09-05$1.42$1.4220,897——
1986-09-04$1.44$1.440——
1986-09-03$1.44$1.446,687——
1986-09-02$1.44$1.4476,900——
1986-08-29$1.48$1.4815,046——
1986-08-28$1.45$1.4543,465——
1986-08-27$1.42$1.421,672——
1986-08-26$1.44$1.441,672——
1986-08-25$1.41$1.418,359——
1986-08-22$1.44$1.440——
1986-08-21$1.44$1.442,508——
1986-08-20$1.45$1.4512,538——
1986-08-19$1.44$1.44836——
1986-08-18$1.41$1.4115,046——
1986-08-15$1.36$1.3626,748——
1986-08-14$1.39$1.3911,702——
1986-08-13$1.42$1.4226,748——
1986-08-12$1.38$1.380——
1986-08-11$1.38$1.382,508——
1986-08-08$1.39$1.3932,181——
1986-08-07$1.41$1.4120,228——
1986-08-06$1.41$1.410——
1986-08-05$1.41$1.415,517——
1986-08-04$1.41$1.4122,987——
1986-08-01$1.44$1.447,356——
1986-07-31$1.44$1.449,195——
1986-07-30$1.41$1.419,195——
1986-07-29$1.43$1.4314,711——
1986-07-28$1.47$1.4711,034——
1986-07-25$1.45$1.4580,913——
1986-07-24$1.44$1.4412,872——
1986-07-23$1.44$1.4411,953——
1986-07-22$1.43$1.4346,893——
1986-07-21$1.39$1.3915,631——
1986-07-18$1.36$1.3611,953——
1986-07-17$1.36$1.360——
1986-07-16$1.36$1.368,275——
1986-07-15$1.31$1.31919——
1986-07-14$1.31$1.3110,114——
1986-07-11$1.36$1.360——
1986-07-10$1.36$1.3611,034——
1986-07-09$1.35$1.3522,987——
1986-07-08$1.36$1.3613,792——
1986-07-07$1.39$1.3942,295——
1986-07-03$1.41$1.410——
1986-07-02$1.41$1.4114,711——
1986-07-01$1.40$1.404,597——
1986-06-30$1.40$1.4050,570——
1986-06-27$1.41$1.419,195——
1986-06-26$1.40$1.4011,034——
1986-06-25$1.40$1.400——
1986-06-24$1.40$1.4019,309——
1986-06-23$1.40$1.406,436——
1986-06-20$1.40$1.400——
1986-06-19$1.40$1.4010,114——
1986-06-18$1.40$1.4016,550——
1986-06-17$1.39$1.3943,215——
1986-06-16$1.39$1.390——
1986-06-13$1.39$1.397,356——
1986-06-12$1.35$1.350——
1986-06-11$1.35$1.350——
1986-06-10$1.35$1.3519,309——
1986-06-09$1.33$1.33207,798——
1986-06-06$1.35$1.355,517——
1986-06-05$1.37$1.379,195——
1986-06-04$1.36$1.3621,148——
1986-06-03$1.32$1.3225,745——
1986-06-02$1.32$1.3212,872——
1986-05-30$1.29$1.2925,745——
1986-05-29$1.28$1.282,758——
1986-05-28$1.28$1.2811,953——
1986-05-27$1.28$1.2811,953——
1986-05-23$1.29$1.2914,711——
1986-05-22$1.31$1.3184,590——
1986-05-21$1.39$1.39919——
1986-05-20$1.39$1.393,678——
1986-05-19$1.39$1.3911,953——
1986-05-16$1.36$1.363,678——
1986-05-15$1.39$1.3923,906——
1986-05-14$1.39$1.396,436——
1986-05-13$1.37$1.37919——
1986-05-12$1.36$1.362,758——
1986-05-09$1.37$1.3720,228——
1986-05-08$1.37$1.3712,872——
1986-05-07$1.37$1.3710,114——
1986-05-06$1.39$1.3911,953——
1986-05-05$1.40$1.400——
1986-05-02$1.40$1.4046,893——
1986-05-01$1.43$1.432,758——
1986-04-30$1.44$1.4430,342——
1986-04-29$1.47$1.479,195——
1986-04-28$1.45$1.4511,034——
1986-04-25$1.48$1.4817,470——
1986-04-24$1.45$1.458,275——
1986-04-23$1.45$1.4524,825——
1986-04-22$1.50$1.5032,181——
1986-04-21$1.52$1.5241,376——
1986-04-18$1.44$1.4440,456——
1986-04-17$1.36$1.3626,664——
1986-04-16$1.36$1.3641,376——
1986-04-15$1.35$1.3511,034——
1986-04-14$1.33$1.337,356——
1986-04-11$1.33$1.330——
1986-04-10$1.33$1.333,678——
1986-04-09$1.36$1.3631,262——
1986-04-08$1.35$1.35919——
1986-04-07$1.36$1.3613,792——
1986-04-04$1.40$1.4045,973——
1986-04-03$1.36$1.3679,993——
1986-04-02$1.36$1.366,436——
1986-04-01$1.36$1.3632,181——
1986-03-31$1.33$1.3348,731——
1986-03-27$1.35$1.3514,711——
1986-03-26$1.35$1.3520,228——
1986-03-25$1.35$1.3535,859——
1986-03-24$1.36$1.3622,067——
1986-03-21$1.33$1.339,195——
1986-03-20$1.29$1.295,517——
1986-03-19$1.29$1.290——
1986-03-18$1.29$1.2927,584——
1986-03-17$1.28$1.2823,906——
1986-03-14$1.28$1.2834,020——
1986-03-13$1.29$1.2953,329——
1986-03-12$1.29$1.2959,765——
1986-03-11$1.29$1.2939,537——
1986-03-10$1.31$1.3135,859——
1986-03-07$1.31$1.31150,792——
1986-03-06$1.26$1.2620,228——
1986-03-05$1.21$1.2147,812——
1986-03-04$1.16$1.1619,309——
1986-03-03$1.14$1.14173,778——
1986-02-28$1.10$1.1049,651——
1986-02-27$1.09$1.0973,557——
1986-02-26$1.09$1.0911,034——
1986-02-25$1.09$1.0930,342——
1986-02-24$1.07$1.0716,550——
1986-02-21$1.09$1.0924,825——
1986-02-20$1.11$1.114,597——
1986-02-19$1.10$1.10118,611——
1986-02-18$1.07$1.0715,631——
1986-02-14$1.06$1.0612,872——
1986-02-13$1.06$1.064,597——
1986-02-12$1.07$1.07919——
1986-02-11$1.09$1.0930,342——
1986-02-10$1.09$1.0980,913——
1986-02-07$1.09$1.0918,389——
1986-02-06$1.10$1.1014,711——
1986-02-05$1.07$1.0726,664——
1986-02-04$1.11$1.115,517——
1986-02-03$1.10$1.100——
1986-01-31$1.10$1.106,436——
1986-01-30$1.07$1.070——
1986-01-29$1.07$1.070——
1986-01-28$1.07$1.070——
1986-01-27$1.07$1.070——
1986-01-24$1.07$1.0728,503——
1986-01-23$1.11$1.1118,389——
1986-01-22$1.11$1.110——
1986-01-21$1.11$1.1122,987——
1986-01-20$1.16$1.162,758——
1986-01-17$1.16$1.16919——
1986-01-16$1.18$1.180——
1986-01-15$1.18$1.181,839——
1986-01-14$1.18$1.1811,034——
1986-01-13$1.17$1.17919——
1986-01-10$1.18$1.18919——
1986-01-09$1.18$1.1810,114——
1986-01-08$1.16$1.167,356——
1986-01-07$1.16$1.161,839——
1986-01-06$1.14$1.143,678——
1986-01-03$1.14$1.141,839——
1986-01-02$1.17$1.175,517——