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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$2.11$2.1510,588——
1987-12-30$2.02$2.064,458——
1987-12-29$2.06$2.106,130——
1987-12-28$2.04$2.0816,160——
1987-12-24$2.06$2.1025,076——
1987-12-23$2.13$2.1733,435——
1987-12-22$2.11$2.1517,275——
1987-12-21$2.13$2.17135,969——
1987-12-18$1.79$1.838,916——
1987-12-17$1.79$1.8326,748——
1987-12-16$1.84$1.8733,992——
1987-12-15$1.66$1.6937,336——
1987-12-14$1.66$1.690——
1987-12-11$1.66$1.6917,275——
1987-12-10$1.62$1.6515,046——
1987-12-09$1.66$1.698,916——
1987-12-08$1.66$1.691,672——
1987-12-07$1.66$1.690——
1987-12-04$1.66$1.698,916——
1987-12-03$1.73$1.760——
1987-12-02$1.73$1.7617,275——
1987-12-01$1.73$1.764,458——
1987-11-30$1.75$1.7828,420——
1987-11-27$1.75$1.785,015——
1987-11-25$1.73$1.76557——
1987-11-24$1.75$1.783,901——
1987-11-23$1.68$1.715,015——
1987-11-20$1.68$1.718,916——
1987-11-19$1.75$1.781,672——
1987-11-18$1.75$1.780——
1987-11-17$1.75$1.7811,702——
1987-11-16$1.79$1.836,130——
1987-11-13$1.79$1.835,015——
1987-11-12$1.79$1.835,015——
1987-11-11$1.75$1.78557——
1987-11-10$1.75$1.785,015——
1987-11-09$1.73$1.765,015——
1987-11-06$1.68$1.710——
1987-11-05$1.68$1.7117,275——
1987-11-04$1.68$1.718,359——
1987-11-03$1.75$1.7836,221——
1987-11-02$1.82$1.8528,977——
1987-10-30$1.79$1.8358,511——
1987-10-29$1.53$1.5539,565——
1987-10-28$1.46$1.4950,710——
1987-10-27$1.66$1.6915,046——
1987-10-26$1.55$1.5828,420——
1987-10-23$1.84$1.8728,977——
1987-10-22$1.86$1.9026,191——
1987-10-21$2.00$2.0384,702——
1987-10-20$1.75$1.78117,580——
1987-10-19$1.82$1.85104,763——
1987-10-16$2.29$2.3321,733——
1987-10-15$2.49$2.5411,702——
1987-10-14$2.58$2.6311,145——
1987-10-13$2.60$2.6521,733——
1987-10-12$2.67$2.7265,198——
1987-10-09$2.58$2.6333,435——
1987-10-08$2.60$2.65185,007——
1987-10-07$2.67$2.72247,976——
1987-10-06$2.47$2.5128,977——
1987-10-05$2.40$2.4570,771——
1987-10-02$2.40$2.4573,000——
1987-10-01$2.24$2.2953,496——
1987-09-30$2.20$2.2417,832——
1987-09-29$2.13$2.1711,145——
1987-09-28$2.20$2.2413,374——
1987-09-25$2.13$2.1726,191——
1987-09-24$2.06$2.103,901——
1987-09-23$2.06$2.1054,053——
1987-09-22$2.00$2.0315,603——
1987-09-21$2.00$2.0311,145——
1987-09-18$2.04$2.089,473——
1987-09-17$2.04$2.081,672——
1987-09-16$2.06$2.103,901——
1987-09-15$2.04$2.0811,145——
1987-09-14$2.02$2.063,901——
1987-09-11$2.02$2.065,015——
1987-09-10$2.06$2.103,901——
1987-09-09$2.04$2.084,458——
1987-09-08$2.02$2.0615,046——
1987-09-04$2.08$2.128,359——
1987-09-03$2.09$2.1311,702——
1987-09-02$2.06$2.1011,702——
1987-09-01$2.09$2.130——
1987-08-31$2.09$2.134,179——
1987-08-28$2.12$2.1637,614——
1987-08-27$2.06$2.1049,317——
1987-08-26$1.97$2.0170,213——
1987-08-25$1.99$2.0269,378——
1987-08-24$2.09$2.1323,404——
1987-08-21$2.14$2.171,672——
1987-08-20$2.14$2.1719,225——
1987-08-19$2.11$2.1416,717——
1987-08-18$2.09$2.1334,271——
1987-08-17$2.17$2.2012,538——
1987-08-14$2.21$2.2510,866——
1987-08-13$2.21$2.2523,404——
1987-08-12$2.23$2.2618,389——
1987-08-11$2.26$2.2916,717——
1987-08-10$2.29$2.3347,645——
1987-08-07$2.26$2.2920,897——
1987-08-06$2.21$2.2553,496——
1987-08-05$2.20$2.2395,290——
1987-08-04$2.05$2.0871,049——
1987-08-03$2.11$2.1411,702——
1987-07-31$2.11$2.1476,900——
1987-07-30$2.12$2.1644,301——
1987-07-29$2.11$2.1410,866——
1987-07-28$2.08$2.1140,122——
1987-07-27$2.08$2.11836——
1987-07-24$2.06$2.1033,435——
1987-07-23$2.06$2.1036,778——
1987-07-22$2.06$2.1015,882——
1987-07-21$2.09$2.135,015——
1987-07-20$2.09$2.1330,927——
1987-07-17$2.11$2.1449,317——
1987-07-16$2.03$2.0715,046——
1987-07-15$2.02$2.0524,240——
1987-07-14$2.02$2.0510,866——
1987-07-13$2.03$2.0718,389——
1987-07-10$2.00$2.0440,122——
1987-07-09$2.03$2.0729,256——
1987-07-08$2.00$2.0414,210——
1987-07-07$2.02$2.0562,691——
1987-07-06$2.03$2.0726,748——
1987-07-02$2.00$2.0444,301——
1987-07-01$2.03$2.0782,752——
1987-06-30$1.85$1.8840,122——
1987-06-29$1.81$1.84133,740——
1987-06-26$1.76$1.79407,907——
1987-06-25$1.69$1.7296,961——
1987-06-24$1.78$1.8128,420——
1987-06-23$1.79$1.82233,209——
1987-06-22$1.76$1.79122,038——
1987-06-19$1.72$1.75136,247——
1987-06-18$1.67$1.7010,866——
1987-06-17$1.69$1.7219,225——
1987-06-16$1.66$1.691,672——
1987-06-15$1.67$1.7010,866——
1987-06-12$1.67$1.702,508——
1987-06-11$1.66$1.692,508——
1987-06-10$1.64$1.6715,046——
1987-06-09$1.67$1.708,359——
1987-06-08$1.67$1.705,015——
1987-06-05$1.66$1.682,508——
1987-06-04$1.67$1.697,523——
1987-06-03$1.66$1.68836——
1987-06-02$1.66$1.68836——
1987-06-01$1.67$1.691,672——
1987-05-29$1.67$1.690——
1987-05-28$1.67$1.6910,030——
1987-05-27$1.69$1.712,508——
1987-05-26$1.72$1.740——
1987-05-22$1.72$1.74836——
1987-05-21$1.69$1.714,179——
1987-05-20$1.72$1.7411,702——
1987-05-19$1.73$1.759,195——
1987-05-18$1.73$1.754,179——
1987-05-15$1.76$1.782,508——
1987-05-14$1.73$1.752,508——
1987-05-13$1.73$1.7524,240——
1987-05-12$1.76$1.788,359——
1987-05-11$1.75$1.772,508——
1987-05-08$1.73$1.755,015——
1987-05-07$1.73$1.751,672——
1987-05-06$1.72$1.74836——
1987-05-05$1.70$1.721,672——
1987-05-04$1.70$1.721,672——
1987-05-01$1.69$1.710——
1987-04-30$1.69$1.714,179——
1987-04-29$1.69$1.715,851——
1987-04-28$1.70$1.725,015——
1987-04-27$1.67$1.6911,702——
1987-04-24$1.76$1.788,359——
1987-04-23$1.76$1.784,179——
1987-04-22$1.73$1.756,687——
1987-04-21$1.75$1.7719,225——
1987-04-20$1.76$1.786,687——
1987-04-16$1.75$1.7721,733——
1987-04-15$1.75$1.7716,717——
1987-04-14$1.69$1.710——
1987-04-13$1.69$1.7149,317——
1987-04-10$1.78$1.8012,538——
1987-04-09$1.73$1.754,179——
1987-04-08$1.73$1.7577,736——
1987-04-07$1.76$1.788,359——
1987-04-06$1.78$1.8014,210——
1987-04-03$1.75$1.778,359——
1987-04-02$1.75$1.771,672——
1987-04-01$1.75$1.7731,763——
1987-03-31$1.79$1.8110,030——
1987-03-30$1.79$1.8113,374——
1987-03-27$1.82$1.8435,107——
1987-03-26$1.84$1.8675,229——
1987-03-25$1.76$1.7815,046——
1987-03-24$1.78$1.8011,702——
1987-03-23$1.75$1.7710,030——
1987-03-20$1.76$1.7820,061——
1987-03-19$1.76$1.785,851——
1987-03-18$1.78$1.8021,733——
1987-03-17$1.70$1.7211,702——
1987-03-16$1.66$1.6810,866——
1987-03-13$1.70$1.7218,389——
1987-03-12$1.73$1.7513,374——
1987-03-11$1.73$1.751,672——
1987-03-10$1.73$1.7510,866——
1987-03-09$1.76$1.789,195——
1987-03-06$1.75$1.7712,538——
1987-03-05$1.79$1.8149,317——
1987-03-04$1.78$1.8011,702——
1987-03-03$1.78$1.8041,794——
1987-03-02$1.84$1.8638,450——
1987-02-27$1.79$1.8168,542——
1987-02-26$1.67$1.699,195——
1987-02-25$1.66$1.6729,256——
1987-02-24$1.66$1.6722,569——
1987-02-23$1.70$1.728,359——
1987-02-20$1.69$1.7040,958——
1987-02-19$1.63$1.640——
1987-02-18$1.63$1.6424,240——
1987-02-17$1.64$1.6619,225——
1987-02-13$1.64$1.6684,423——
1987-02-12$1.54$1.5525,076——
1987-02-11$1.56$1.574,179——
1987-02-10$1.53$1.543,343——
1987-02-09$1.53$1.5411,702——
1987-02-06$1.54$1.5521,733——
1987-02-05$1.53$1.5445,137——
1987-02-04$1.50$1.511,672——
1987-02-03$1.48$1.4945,973——
1987-02-02$1.48$1.497,523——
1987-01-30$1.48$1.491,672——
1987-01-29$1.47$1.4714,210——
1987-01-28$1.44$1.4411,702——
1987-01-27$1.42$1.431,672——
1987-01-26$1.42$1.4318,389——
1987-01-23$1.44$1.443,343——
1987-01-22$1.42$1.4319,225——
1987-01-21$1.45$1.4616,717——
1987-01-20$1.44$1.445,015——
1987-01-19$1.48$1.490——
1987-01-16$1.48$1.4940,122——
1987-01-15$1.41$1.4125,076——
1987-01-14$1.32$1.3238,450——
1987-01-13$1.35$1.350——
1987-01-12$1.35$1.3510,866——
1987-01-09$1.35$1.3519,225——
1987-01-08$1.32$1.3219,225——
1987-01-07$1.33$1.347,523——
1987-01-06$1.35$1.354,179——
1987-01-05$1.33$1.340——
1987-01-02$1.33$1.3410,866——