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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.68$30.49208,900——
2019-12-30$16.61$30.36227,000——
2019-12-27$16.50$30.1686,900——
2019-12-26$16.75$30.6279,900——
2019-12-24$16.93$30.9539,300——
2019-12-23$17.00$31.07139,400——
2019-12-20$17.15$31.35564,400——
2019-12-19$17.36$31.73147,000——
2019-12-18$17.38$31.77145,000——
2019-12-17$17.25$31.53505,700——
2019-12-16$17.01$31.09210,800——
2019-12-13$16.98$31.04123,600——
2019-12-12$17.02$31.11164,200——
2019-12-11$16.74$30.60186,600——
2019-12-10$16.38$29.94188,800——
2019-12-09$16.81$30.73244,100——
2019-12-06$16.78$30.67358,300——
2019-12-05$16.62$30.38133,300——
2019-12-04$16.40$29.73262,800——
2019-12-03$16.50$29.91236,600——
2019-12-02$16.45$29.82103,900——
2019-11-29$16.55$30.0048,000——
2019-11-27$16.68$30.2489,700——
2019-11-26$16.72$30.31118,700——
2019-11-25$16.64$30.16149,800——
2019-11-22$16.28$29.51166,500——
2019-11-21$16.00$29.00184,800——
2019-11-20$16.08$29.15140,200——
2019-11-19$16.18$29.33133,100——
2019-11-18$15.90$28.8292,500——
2019-11-15$15.95$28.91145,500——
2019-11-14$16.32$29.5863,700——
2019-11-13$16.20$29.3781,500——
2019-11-12$16.25$29.4681,600——
2019-11-11$16.50$29.91101,400——
2019-11-08$16.73$30.33105,800——
2019-11-07$16.69$30.2666,200——
2019-11-06$16.66$30.20113,100——
2019-11-05$17.33$31.42144,100——
2019-11-04$17.11$31.0286,900——
2019-11-01$17.17$31.1364,600——
2019-10-31$16.93$30.6992,100——
2019-10-30$17.23$31.2365,800——
2019-10-29$17.16$31.11158,100——
2019-10-28$16.96$30.7493,200——
2019-10-25$16.55$30.0048,200——
2019-10-24$16.45$29.8271,800——
2019-10-23$16.55$30.0065,900——
2019-10-22$16.47$29.8667,200——
2019-10-21$16.44$29.8084,200——
2019-10-18$16.40$29.73112,800——
2019-10-17$16.41$29.75170,200——
2019-10-16$16.36$29.66147,500——
2019-10-15$16.18$29.33193,500——
2019-10-14$16.40$29.73223,500——
2019-10-11$16.09$29.17149,300——
2019-10-10$16.00$29.0097,100——
2019-10-09$16.16$29.29106,200——
2019-10-08$16.17$29.31154,600——
2019-10-07$16.44$29.80245,600——
2019-10-04$16.03$29.06248,100——
2019-10-03$17.24$31.2563,600——
2019-10-02$17.48$31.69101,700——
2019-10-01$17.45$31.6379,000——
2019-09-30$17.65$32.0078,700——
2019-09-27$17.66$32.0164,800——
2019-09-26$17.62$31.9475,800——
2019-09-25$17.98$32.59116,900——
2019-09-24$17.45$31.63125,700——
2019-09-23$17.67$32.0388,700——
2019-09-20$17.73$32.14248,500——
2019-09-19$17.86$32.38157,600——
2019-09-18$17.90$32.45149,500——
2019-09-17$18.22$33.03111,400——
2019-09-16$18.09$32.79121,400——
2019-09-13$18.03$32.6889,500——
2019-09-12$17.78$32.2382,600——
2019-09-11$17.60$31.91129,700——
2019-09-10$16.96$30.74148,700——
2019-09-09$16.75$30.3667,700——
2019-09-06$16.39$29.7173,600——
2019-09-05$16.77$30.40100,300——
2019-09-04$16.52$29.9569,300——
2019-09-03$16.35$29.64100,200——
2019-08-30$16.83$30.5184,400——
2019-08-29$17.11$30.77101,600——
2019-08-28$16.81$30.23122,100——
2019-08-27$16.34$29.39190,800——
2019-08-26$15.33$27.57100,500——
2019-08-23$15.12$27.19149,300——
2019-08-22$15.55$27.9755,500——
2019-08-21$15.60$28.0668,000——
2019-08-20$15.55$27.9788,700——
2019-08-19$15.67$28.18241,400——
2019-08-16$15.59$28.04107,400——
2019-08-15$15.04$27.0590,400——
2019-08-14$14.96$26.91189,300——
2019-08-13$15.54$27.95126,900——
2019-08-12$15.47$27.8280,800——
2019-08-09$15.77$28.36162,700——
2019-08-08$15.94$28.6776,700——
2019-08-07$15.86$28.5280,700——
2019-08-06$15.76$28.34153,600——
2019-08-05$15.64$28.13101,500——
2019-08-02$16.17$29.08104,800——
2019-08-01$16.06$28.88181,100——
2019-07-31$16.17$29.08246,900——
2019-07-30$17.80$32.01152,000——
2019-07-29$17.91$32.2199,000——
2019-07-26$18.01$32.3993,300——
2019-07-25$17.65$31.7490,600——
2019-07-24$17.77$31.96111,300——
2019-07-23$17.55$31.5688,800——
2019-07-22$17.36$31.2269,100——
2019-07-19$17.46$31.40121,500——
2019-07-18$17.41$31.3185,500——
2019-07-17$17.38$31.2678,000——
2019-07-16$17.52$31.5177,100——
2019-07-15$17.45$31.38138,600——
2019-07-12$18.52$33.3186,200——
2019-07-11$18.33$32.9762,700——
2019-07-10$18.50$33.2752,400——
2019-07-09$18.66$33.5665,500——
2019-07-08$18.80$33.8171,100——
2019-07-05$19.08$34.3253,900——
2019-07-03$19.16$34.4673,400——
2019-07-02$19.00$34.1795,600——
2019-07-01$19.23$34.58112,900——
2019-06-28$19.27$34.66321,100——
2019-06-27$19.13$34.40135,900——
2019-06-26$18.53$33.33157,500——
2019-06-25$18.59$33.4388,900——
2019-06-24$18.35$33.00114,900——
2019-06-21$18.70$33.63189,200——
2019-06-20$18.84$33.88140,300——
2019-06-19$18.49$33.25138,700——
2019-06-18$18.36$33.02260,200——
2019-06-17$18.21$32.7563,600——
2019-06-14$18.22$32.7775,000——
2019-06-13$18.40$33.0992,100——
2019-06-12$18.44$32.92110,700——
2019-06-11$18.42$32.89146,800——
2019-06-10$18.51$33.05110,600——
2019-06-07$18.72$33.42104,100——
2019-06-06$18.52$33.06126,900——
2019-06-05$18.02$32.17136,400——
2019-06-04$18.19$32.47198,200——
2019-06-03$17.40$31.06651,600——
2019-05-31$16.92$30.2187,400——
2019-05-30$17.09$30.5176,000——
2019-05-29$17.10$30.53101,600——
2019-05-28$17.46$31.17117,600——
2019-05-24$17.28$30.8565,800——
2019-05-23$17.27$30.8378,700——
2019-05-22$17.69$31.5862,800——
2019-05-21$17.88$31.92110,300——
2019-05-20$17.73$31.6556,900——
2019-05-17$17.88$31.92156,500——
2019-05-16$18.20$32.4986,400——
2019-05-15$18.20$32.4986,500——
2019-05-14$18.01$32.1595,400——
2019-05-13$17.88$31.9286,600——
2019-05-10$17.97$32.08123,300——
2019-05-09$17.88$31.92191,800——
2019-05-08$17.65$31.51231,800——
2019-05-07$17.59$31.4072,200——
2019-05-06$18.18$32.46118,300——
2019-05-03$17.95$32.05124,500——
2019-05-02$17.75$31.6972,300——
2019-05-01$17.78$31.74270,300——
2019-04-30$17.89$31.94232,700——
2019-04-29$17.91$31.9779,700——
2019-04-26$17.99$32.1272,000——
2019-04-25$17.67$31.5561,100——
2019-04-24$18.10$32.3157,500——
2019-04-23$18.21$32.51116,100——
2019-04-22$18.12$32.3539,500——
2019-04-18$18.38$32.8149,700——
2019-04-17$18.36$32.7889,800——
2019-04-16$18.50$33.0370,400——
2019-04-15$18.22$32.53104,100——
2019-04-12$18.28$32.6442,700——
2019-04-11$18.03$32.1943,800——
2019-04-10$18.19$32.47141,500——
2019-04-09$17.38$31.03141,500——
2019-04-08$17.54$31.3175,700——
2019-04-05$17.56$31.3563,700——
2019-04-04$17.36$30.9946,000——
2019-04-03$17.19$30.6960,200——
2019-04-02$17.16$30.6460,300——
2019-04-01$17.32$30.9262,200——
2019-03-29$17.11$30.55114,800——
2019-03-28$17.38$31.0347,400——
2019-03-27$17.29$30.8765,500——
2019-03-26$17.27$30.8374,200——
2019-03-25$17.29$30.8763,400——
2019-03-22$17.04$30.42140,200——
2019-03-21$18.01$32.15105,000——
2019-03-20$17.96$32.0669,800——
2019-03-19$18.14$32.3984,100——
2019-03-18$18.31$32.45110,000——
2019-03-15$17.88$31.69355,900——
2019-03-14$18.20$32.2552,200——
2019-03-13$18.23$32.3157,100——
2019-03-12$18.31$32.4586,000——
2019-03-11$18.68$33.1061,800——
2019-03-08$18.39$32.5963,700——
2019-03-07$18.41$32.6385,700——
2019-03-06$18.58$32.93101,200——
2019-03-05$18.95$33.58155,500——
2019-03-04$19.33$34.26170,700——
2019-03-01$18.35$32.52273,800——
2019-02-28$19.08$33.81252,800——
2019-02-27$17.34$30.73144,100——
2019-02-26$17.61$31.2167,800——
2019-02-25$17.82$31.58119,700——
2019-02-22$18.04$31.9772,100——
2019-02-21$17.59$31.1778,300——
2019-02-20$17.76$31.47130,200——
2019-02-19$17.62$31.2383,300——
2019-02-15$17.20$30.4877,600——
2019-02-14$16.87$29.9095,300——
2019-02-13$16.72$29.6365,700——
2019-02-12$16.75$29.6865,200——
2019-02-11$16.42$29.1056,800——
2019-02-08$16.06$28.4652,300——
2019-02-07$16.23$28.7665,400——
2019-02-06$16.53$29.2975,400——
2019-02-05$16.41$29.0897,300——
2019-02-04$16.46$29.1795,100——
2019-02-01$16.29$28.8762,400——
2019-01-31$16.26$28.82104,500——
2019-01-30$16.26$28.8264,700——
2019-01-29$16.07$28.4847,900——
2019-01-28$16.12$28.5757,900——
2019-01-25$16.49$29.2275,200——
2019-01-24$16.20$28.7157,500——
2019-01-23$16.03$28.4163,200——
2019-01-22$16.05$28.4471,600——
2019-01-18$16.25$28.8088,600——
2019-01-17$16.39$29.05128,300——
2019-01-16$16.16$28.6499,100——
2019-01-15$15.94$28.2552,100——
2019-01-14$15.88$28.1453,700——
2019-01-11$15.94$28.25104,600——
2019-01-10$15.78$27.9685,000——
2019-01-09$15.54$27.5488,500——
2019-01-08$15.57$27.59183,200——
2019-01-07$15.11$26.78148,700——
2019-01-04$15.21$26.95189,800——
2019-01-03$14.66$25.98110,700——
2019-01-02$15.25$27.03162,700——