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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$3.61$3.680——
1989-12-28$3.61$3.680——
1989-12-27$3.61$3.68461——
1989-12-26$3.61$3.683,224——
1989-12-22$3.64$3.714,145——
1989-12-21$3.64$3.7123,948——
1989-12-20$3.64$3.713,224——
1989-12-19$3.61$3.689,211——
1989-12-18$3.56$3.629,211——
1989-12-15$3.69$3.765,066——
1989-12-14$3.64$3.711,382——
1989-12-13$3.69$3.763,224——
1989-12-12$3.69$3.760——
1989-12-11$3.69$3.7610,132——
1989-12-08$3.61$3.688,290——
1989-12-07$3.61$3.682,303——
1989-12-06$3.64$3.712,303——
1989-12-05$3.64$3.715,066——
1989-12-04$3.64$3.7117,040——
1989-12-01$3.80$3.873,224——
1989-11-30$3.83$3.901,382——
1989-11-29$3.88$3.961,382——
1989-11-28$3.83$3.90461——
1989-11-27$3.83$3.9011,974——
1989-11-24$3.91$3.981,382——
1989-11-22$3.88$3.967,369——
1989-11-21$3.83$3.905,066——
1989-11-20$3.80$3.870——
1989-11-17$3.80$3.874,145——
1989-11-16$3.75$3.820——
1989-11-15$3.75$3.824,145——
1989-11-14$3.69$3.763,224——
1989-11-13$3.75$3.823,224——
1989-11-10$3.80$3.870——
1989-11-09$3.80$3.871,382——
1989-11-08$3.75$3.821,382——
1989-11-07$3.80$3.872,303——
1989-11-06$3.75$3.824,145——
1989-11-03$3.75$3.8216,119——
1989-11-02$3.61$3.680——
1989-11-01$3.61$3.683,224——
1989-10-31$3.64$3.714,145——
1989-10-30$3.61$3.6835,001——
1989-10-27$3.75$3.821,382——
1989-10-26$3.75$3.8223,027——
1989-10-25$3.75$3.822,303——
1989-10-24$3.75$3.824,145——
1989-10-23$3.72$3.7911,053——
1989-10-20$3.80$3.871,382——
1989-10-19$3.80$3.8721,185——
1989-10-18$3.75$3.8248,817——
1989-10-17$3.88$3.969,211——
1989-10-16$3.94$4.0123,948——
1989-10-13$4.13$4.2011,974——
1989-10-12$4.13$4.208,290——
1989-10-11$4.13$4.209,211——
1989-10-10$4.10$4.185,066——
1989-10-09$4.07$4.1513,356——
1989-10-06$4.02$4.0923,027——
1989-10-05$4.02$4.0911,974——
1989-10-04$4.10$4.1836,843——
1989-10-03$4.13$4.2041,909——
1989-10-02$4.10$4.1815,198——
1989-09-29$4.02$4.0915,198——
1989-09-28$4.02$4.099,211——
1989-09-27$4.02$4.0996,713——
1989-09-26$4.07$4.1544,212——
1989-09-25$3.91$3.9815,198——
1989-09-22$3.88$3.963,224——
1989-09-21$3.83$3.9015,198——
1989-09-20$3.88$3.9623,027——
1989-09-19$3.80$3.8791,647——
1989-09-18$3.83$3.9022,106——
1989-09-15$3.83$3.9013,356——
1989-09-14$3.83$3.909,211——
1989-09-13$3.83$3.9010,132——
1989-09-12$3.80$3.879,211——
1989-09-11$3.80$3.875,066——
1989-09-08$3.83$3.904,145——
1989-09-07$3.83$3.907,369——
1989-09-06$3.83$3.908,290——
1989-09-05$3.83$3.906,448——
1989-09-01$3.88$3.967,369——
1989-08-31$3.88$3.96461——
1989-08-30$3.91$3.9813,356——
1989-08-29$3.88$3.9620,264——
1989-08-28$3.91$3.980——
1989-08-25$3.91$3.98461——
1989-08-24$3.88$3.963,224——
1989-08-23$3.88$3.96461——
1989-08-22$3.83$3.902,303——
1989-08-21$3.83$3.902,303——
1989-08-18$3.83$3.903,224——
1989-08-17$3.83$3.905,987——
1989-08-16$3.83$3.904,145——
1989-08-15$3.83$3.908,290——
1989-08-14$3.80$3.8736,843——
1989-08-11$3.90$3.97507——
1989-08-10$3.90$3.974,053——
1989-08-09$3.85$3.927,599——
1989-08-08$3.90$3.97507——
1989-08-07$3.85$3.928,105——
1989-08-04$3.85$3.9212,665——
1989-08-03$3.90$3.973,040——
1989-08-02$3.90$3.979,119——
1989-08-01$3.95$4.0223,810——
1989-07-31$3.90$3.9710,132——
1989-07-28$3.85$3.921,520——
1989-07-27$3.85$3.921,520——
1989-07-26$3.85$3.92507——
1989-07-25$3.85$3.92507——
1989-07-24$3.85$3.9210,132——
1989-07-21$3.90$3.975,066——
1989-07-20$3.95$4.02507——
1989-07-19$3.90$3.9726,343——
1989-07-18$4.02$4.1019,250——
1989-07-17$4.10$4.1734,955——
1989-07-14$3.95$4.021,520——
1989-07-13$4.00$4.078,105——
1989-07-12$3.95$4.0215,198——
1989-07-11$4.00$4.0723,810——
1989-07-10$3.95$4.024,053——
1989-07-07$3.95$4.02507——
1989-07-06$3.95$4.027,599——
1989-07-05$3.90$3.975,066——
1989-07-03$3.90$3.970——
1989-06-30$3.90$3.974,053——
1989-06-29$3.90$3.9720,264——
1989-06-28$3.85$3.92507——
1989-06-27$3.90$3.975,066——
1989-06-26$3.85$3.9234,955——
1989-06-23$3.95$4.0223,810——
1989-06-22$3.90$3.977,599——
1989-06-21$3.90$3.973,040——
1989-06-20$3.82$3.905,066——
1989-06-19$3.82$3.907,599——
1989-06-16$3.75$3.824,053——
1989-06-15$3.75$3.8219,250——
1989-06-14$3.85$3.925,066——
1989-06-13$3.82$3.9017,731——
1989-06-12$3.85$3.927,599——
1989-06-09$3.80$3.8711,652——
1989-06-08$3.90$3.9730,395——
1989-06-07$3.85$3.9221,277——
1989-06-06$3.75$3.8210,132——
1989-06-05$3.73$3.8012,665——
1989-06-02$3.75$3.8240,021——
1989-06-01$3.70$3.7765,857——
1989-05-31$3.53$3.6048,633——
1989-05-30$3.43$3.5022,290——
1989-05-26$3.38$3.4516,211——
1989-05-25$3.33$3.3931,409——
1989-05-24$3.33$3.397,599——
1989-05-23$3.28$3.3427,862——
1989-05-22$3.33$3.3910,132——
1989-05-19$3.38$3.45507——
1989-05-18$3.33$3.39507——
1989-05-17$3.33$3.393,040——
1989-05-16$3.33$3.390——
1989-05-15$3.33$3.391,520——
1989-05-12$3.41$3.4719,250——
1989-05-11$3.33$3.391,520——
1989-05-10$3.41$3.470——
1989-05-09$3.41$3.47507——
1989-05-08$3.33$3.395,066——
1989-05-05$3.41$3.474,053——
1989-05-04$3.38$3.451,520——
1989-05-03$3.38$3.457,599——
1989-05-02$3.41$3.471,520——
1989-05-01$3.41$3.473,040——
1989-04-28$3.41$3.478,105——
1989-04-27$3.41$3.470——
1989-04-26$3.41$3.47507——
1989-04-25$3.41$3.471,520——
1989-04-24$3.43$3.5010,132——
1989-04-21$3.43$3.503,040——
1989-04-20$3.41$3.473,040——
1989-04-19$3.41$3.4780,548——
1989-04-18$3.41$3.4711,145——
1989-04-17$3.43$3.5010,132——
1989-04-14$3.41$3.4749,646——
1989-04-13$3.33$3.393,040——
1989-04-12$3.38$3.450——
1989-04-11$3.38$3.453,040——
1989-04-10$3.33$3.395,066——
1989-04-07$3.33$3.393,040——
1989-04-06$3.33$3.394,053——
1989-04-05$3.33$3.3950,152——
1989-04-04$3.41$3.473,040——
1989-04-03$3.41$3.474,053——
1989-03-31$3.38$3.451,520——
1989-03-30$3.33$3.39547,118——
1989-03-29$3.33$3.3921,277——
1989-03-28$3.41$3.479,119——
1989-03-27$3.41$3.471,520——
1989-03-23$3.43$3.50507——
1989-03-22$3.43$3.501,520——
1989-03-21$3.48$3.55507——
1989-03-20$3.43$3.508,105——
1989-03-17$3.53$3.605,066——
1989-03-16$3.58$3.654,053——
1989-03-15$3.58$3.65102,838——
1989-03-14$3.58$3.6550,152——
1989-03-13$3.48$3.550——
1989-03-10$3.48$3.55507——
1989-03-09$3.48$3.550——
1989-03-08$3.48$3.553,040——
1989-03-07$3.43$3.50507——
1989-03-06$3.43$3.5014,185——
1989-03-03$3.41$3.474,053——
1989-03-02$3.48$3.555,066——
1989-03-01$3.41$3.473,040——
1989-02-28$3.43$3.509,119——
1989-02-27$3.48$3.55507——
1989-02-24$3.55$3.6238,501——
1989-02-23$3.55$3.626,586——
1989-02-22$3.58$3.6510,132——
1989-02-21$3.60$3.6718,744——
1989-02-17$3.68$3.7512,665——
1989-02-16$3.75$3.8236,475——
1989-02-15$3.63$3.7010,132——
1989-02-14$3.55$3.621,520——
1989-02-13$3.55$3.623,040——
1989-02-10$3.55$3.623,040——
1989-02-09$3.55$3.62507——
1989-02-08$3.55$3.6269,403——
1989-02-07$3.53$3.608,105——
1989-02-06$3.48$3.557,599——
1989-02-03$3.53$3.604,053——
1989-02-02$3.48$3.551,520——
1989-02-01$3.48$3.555,066——
1989-01-31$3.41$3.475,066——
1989-01-30$3.43$3.500——
1989-01-27$3.43$3.501,520——
1989-01-26$3.43$3.5011,652——
1989-01-25$3.48$3.556,586——
1989-01-24$3.43$3.500——
1989-01-23$3.43$3.503,040——
1989-01-20$3.43$3.501,520——
1989-01-19$3.43$3.504,053——
1989-01-18$3.48$3.5556,232——
1989-01-17$3.48$3.557,599——
1989-01-16$3.53$3.607,599——
1989-01-13$3.53$3.6029,889——
1989-01-12$3.55$3.6273,456——
1989-01-11$3.43$3.506,586——
1989-01-10$3.48$3.5511,145——
1989-01-09$3.48$3.5524,823——
1989-01-06$3.41$3.4710,132——
1989-01-05$3.28$3.348,105——
1989-01-04$3.38$3.455,066——
1989-01-03$3.33$3.3935,968——