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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$3.38$3.4523,810——
1988-12-29$3.33$3.3991,693——
1988-12-28$3.21$3.273,040——
1988-12-27$3.21$3.27507——
1988-12-23$3.16$3.221,520——
1988-12-22$3.16$3.228,105——
1988-12-21$3.16$3.2227,356——
1988-12-20$3.13$3.1957,245——
1988-12-19$3.16$3.22507——
1988-12-16$3.21$3.275,066——
1988-12-15$3.16$3.22507——
1988-12-14$3.16$3.223,040——
1988-12-13$3.16$3.220——
1988-12-12$3.16$3.224,053——
1988-12-09$3.21$3.273,040——
1988-12-08$3.16$3.225,066——
1988-12-07$3.21$3.270——
1988-12-06$3.21$3.27507——
1988-12-05$3.21$3.279,119——
1988-12-02$3.16$3.2221,277——
1988-12-01$3.21$3.2754,712——
1988-11-30$3.38$3.455,066——
1988-11-29$3.33$3.390——
1988-11-28$3.33$3.390——
1988-11-25$3.33$3.39507——
1988-11-23$3.33$3.396,586——
1988-11-22$3.33$3.3917,731——
1988-11-21$3.21$3.27507——
1988-11-18$3.21$3.27507——
1988-11-17$3.21$3.270——
1988-11-16$3.21$3.2715,198——
1988-11-15$3.26$3.32404,766——
1988-11-14$3.21$3.2712,665——
1988-11-11$3.26$3.32132,727——
1988-11-10$3.26$3.3238,501——
1988-11-09$3.21$3.270——
1988-11-08$3.21$3.2744,580——
1988-11-07$3.21$3.278,105——
1988-11-04$3.16$3.227,599——
1988-11-03$3.21$3.275,066——
1988-11-02$3.21$3.279,119——
1988-11-01$3.16$3.228,105——
1988-10-31$3.16$3.221,520——
1988-10-28$3.21$3.277,599——
1988-10-27$3.21$3.274,053——
1988-10-26$3.16$3.224,053——
1988-10-25$3.11$3.1718,744——
1988-10-24$3.21$3.2717,731——
1988-10-21$3.13$3.194,053——
1988-10-20$3.16$3.2255,725——
1988-10-19$3.11$3.1710,132——
1988-10-18$3.13$3.1931,409——
1988-10-17$3.16$3.2243,567——
1988-10-14$3.13$3.194,053——
1988-10-13$3.16$3.225,066——
1988-10-12$3.16$3.2210,132——
1988-10-11$3.16$3.2226,343——
1988-10-10$3.21$3.279,119——
1988-10-07$3.26$3.323,040——
1988-10-06$3.26$3.3220,264——
1988-10-05$3.13$3.1936,475——
1988-10-04$3.26$3.3217,731——
1988-10-03$3.26$3.329,119——
1988-09-30$3.26$3.3212,665——
1988-09-29$3.26$3.328,105——
1988-09-28$3.21$3.277,599——
1988-09-27$3.21$3.2712,665——
1988-09-26$3.16$3.2211,652——
1988-09-23$3.21$3.2733,435——
1988-09-22$3.11$3.1722,797——
1988-09-21$3.16$3.2212,665——
1988-09-20$3.08$3.1442,554——
1988-09-19$2.89$2.949,119——
1988-09-16$2.89$2.944,053——
1988-09-15$2.89$2.945,066——
1988-09-14$2.89$2.947,599——
1988-09-13$2.94$2.99507——
1988-09-12$2.89$2.94507——
1988-09-09$2.96$3.027,599——
1988-09-08$2.96$3.024,053——
1988-09-07$2.96$3.027,599——
1988-09-06$2.94$2.993,040——
1988-09-02$2.96$3.02507——
1988-09-01$2.94$2.9916,211——
1988-08-31$2.99$3.041,520——
1988-08-30$3.01$3.0710,132——
1988-08-29$2.96$3.0219,250——
1988-08-26$2.84$2.8921,277——
1988-08-25$2.74$2.790——
1988-08-24$2.74$2.791,520——
1988-08-23$2.79$2.8448,633——
1988-08-22$2.69$2.7410,132——
1988-08-19$2.69$2.748,105——
1988-08-18$2.79$2.840——
1988-08-17$2.79$2.844,053——
1988-08-16$2.74$2.795,066——
1988-08-15$2.74$2.791,520——
1988-08-12$2.76$2.810——
1988-08-11$2.76$2.816,687——
1988-08-10$2.76$2.8124,519——
1988-08-09$2.80$2.8611,702——
1988-08-08$2.80$2.862,786——
1988-08-05$2.85$2.900——
1988-08-04$2.85$2.904,458——
1988-08-03$2.85$2.9011,145——
1988-08-02$2.76$2.8140,122——
1988-08-01$2.87$2.931,672——
1988-07-29$2.85$2.9010,588——
1988-07-28$2.87$2.93557——
1988-07-27$2.87$2.9311,702——
1988-07-26$2.87$2.931,672——
1988-07-25$2.87$2.936,687——
1988-07-22$2.87$2.933,901——
1988-07-21$2.92$2.973,901——
1988-07-20$2.87$2.935,015——
1988-07-19$2.87$2.9346,252——
1988-07-18$2.98$3.0455,725——
1988-07-15$2.65$2.708,916——
1988-07-14$2.60$2.651,672——
1988-07-13$2.60$2.654,458——
1988-07-12$2.60$2.6513,374——
1988-07-11$2.56$2.615,015——
1988-07-08$2.58$2.636,687——
1988-07-07$2.60$2.6520,061——
1988-07-06$2.60$2.6511,702——
1988-07-05$2.65$2.704,458——
1988-07-01$2.67$2.7231,763——
1988-06-30$2.49$2.5415,603——
1988-06-29$2.47$2.5122,290——
1988-06-28$2.47$2.513,901——
1988-06-27$2.42$2.4711,145——
1988-06-24$2.42$2.47100,305——
1988-06-23$2.47$2.510——
1988-06-22$2.47$2.5120,061——
1988-06-21$2.49$2.541,672——
1988-06-20$2.49$2.5424,519——
1988-06-17$2.47$2.510——
1988-06-16$2.47$2.5111,702——
1988-06-15$2.53$2.586,687——
1988-06-14$2.58$2.6311,145——
1988-06-13$2.58$2.6320,618——
1988-06-10$2.60$2.651,672——
1988-06-09$2.65$2.7031,206——
1988-06-08$2.60$2.6513,374——
1988-06-07$2.60$2.6546,809——
1988-06-06$2.42$2.4718,389——
1988-06-03$2.38$2.4220,618——
1988-06-02$2.31$2.3513,374——
1988-06-01$2.31$2.355,015——
1988-05-31$2.31$2.352,786——
1988-05-27$2.31$2.35557——
1988-05-26$2.36$2.4013,374——
1988-05-25$2.29$2.3333,435——
1988-05-24$2.27$2.3166,870——
1988-05-23$2.29$2.3311,702——
1988-05-20$2.31$2.359,473——
1988-05-19$2.31$2.3513,374——
1988-05-18$2.31$2.3515,046——
1988-05-17$2.31$2.358,916——
1988-05-16$2.31$2.3528,977——
1988-05-13$2.31$2.354,458——
1988-05-12$2.38$2.4237,336——
1988-05-11$2.31$2.3522,847——
1988-05-10$2.31$2.3516,160——
1988-05-09$2.31$2.3555,725——
1988-05-06$2.31$2.354,458——
1988-05-05$2.36$2.405,015——
1988-05-04$2.31$2.3511,145——
1988-05-03$2.31$2.3515,603——
1988-05-02$2.36$2.408,916——
1988-04-29$2.36$2.4026,191——
1988-04-28$2.38$2.4216,160——
1988-04-27$2.40$2.4511,702——
1988-04-26$2.42$2.4720,061——
1988-04-25$2.36$2.4011,145——
1988-04-22$2.36$2.4017,832——
1988-04-21$2.40$2.4511,702——
1988-04-20$2.42$2.478,916——
1988-04-19$2.38$2.426,130——
1988-04-18$2.31$2.359,473——
1988-04-15$2.31$2.3553,496——
1988-04-14$2.42$2.4750,710——
1988-04-13$2.53$2.5824,519——
1988-04-12$2.42$2.4715,603——
1988-04-11$2.42$2.4713,374——
1988-04-08$2.38$2.423,901——
1988-04-07$2.40$2.4549,038——
1988-04-06$2.40$2.4539,565——
1988-04-05$2.38$2.4233,435——
1988-04-04$2.38$2.4260,183——
1988-03-31$2.13$2.1744,023——
1988-03-30$2.13$2.17557——
1988-03-29$2.13$2.1720,061——
1988-03-28$2.02$2.0626,748——
1988-03-25$2.02$2.0650,710——
1988-03-24$2.06$2.1011,145——
1988-03-23$2.06$2.1018,389——
1988-03-22$2.06$2.108,916——
1988-03-21$2.06$2.1013,374——
1988-03-18$2.06$2.1024,519——
1988-03-17$2.11$2.151,672——
1988-03-16$2.06$2.1016,160——
1988-03-15$2.06$2.1071,885——
1988-03-14$2.13$2.1721,733——
1988-03-11$2.02$2.0610,588——
1988-03-10$2.02$2.0691,946——
1988-03-09$1.95$1.9917,832——
1988-03-08$1.93$1.9765,198——
1988-03-07$1.75$1.7826,191——
1988-03-04$1.79$1.8311,145——
1988-03-03$1.75$1.7833,992——
1988-03-02$1.79$1.8315,603——
1988-03-01$1.79$1.836,687——
1988-02-29$1.75$1.7846,809——
1988-02-26$1.79$1.8317,832——
1988-02-25$1.75$1.7833,435——
1988-02-24$1.79$1.8396,404——
1988-02-23$1.75$1.7882,473——
1988-02-22$1.73$1.765,015——
1988-02-19$1.75$1.786,130——
1988-02-18$1.68$1.710——
1988-02-17$1.68$1.7115,603——
1988-02-16$1.82$1.85557——
1988-02-12$1.82$1.8511,702——
1988-02-11$1.75$1.78557——
1988-02-10$1.75$1.781,672——
1988-02-09$1.73$1.7617,832——
1988-02-08$1.68$1.7125,076——
1988-02-05$1.75$1.781,672——
1988-02-04$1.75$1.788,916——
1988-02-03$1.75$1.7820,061——
1988-02-02$1.82$1.85557——
1988-02-01$1.82$1.8515,603——
1988-01-29$1.82$1.854,458——
1988-01-28$1.79$1.830——
1988-01-27$1.79$1.8311,145——
1988-01-26$1.82$1.850——
1988-01-25$1.82$1.853,901——
1988-01-22$1.75$1.780——
1988-01-21$1.75$1.78115,908——
1988-01-20$1.75$1.7840,122——
1988-01-19$1.82$1.85557——
1988-01-18$1.79$1.836,687——
1988-01-15$1.79$1.838,916——
1988-01-14$1.75$1.7821,733——
1988-01-13$1.79$1.8329,534——
1988-01-12$1.95$1.994,458——
1988-01-11$2.06$2.106,130——
1988-01-08$2.11$2.153,901——
1988-01-07$2.18$2.224,458——
1988-01-06$2.13$2.1722,847——
1988-01-05$2.20$2.246,687——
1988-01-04$2.13$2.1717,832——