Italia markets closed

Myers Industries, Inc. (MYE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,38+0,14 (+1,06%)
Alla chiusura: 04:00PM EDT
13,38 0,00 (0,00%)
Dopo ore: 04:09PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202413,2713,4513,2413,3813,38780.400
27 giu 202413,5213,5213,1913,2413,24278.800
26 giu 202413,6213,6513,4013,4113,41368.100
25 giu 202414,0314,1613,6913,7013,70325.100
24 giu 202414,0314,3114,0314,0714,07465.300
21 giu 202414,3514,4414,0214,0414,04987.000
20 giu 202414,2814,6014,2714,3614,36408.900
18 giu 202414,6414,7514,4014,4114,41249.500
18 giu 20240.135 Dividendo
17 giu 202414,7614,8814,6914,7614,63313.600
14 giu 202415,0215,0814,7014,7614,63260.500
13 giu 202415,2615,2715,0315,1715,03170.100
12 giu 202415,7215,7315,2815,2915,15262.700
11 giu 202415,8715,8715,2715,4515,31446.800
10 giu 202415,6515,9615,5615,9315,78239.300
07 giu 202415,7015,8215,6315,7815,64159.600
06 giu 202415,9416,0315,6915,7815,64181.900
05 giu 202415,8516,0015,6915,9715,82233.000
04 giu 202415,6915,8115,5815,7715,63201.800
03 giu 202415,8515,9015,7015,7015,56337.000
31 mag 202415,3015,8615,2015,8015,66334.700
30 mag 202415,3515,5315,2515,2815,14122.900
29 mag 202415,2715,4415,2315,3415,20192.400
28 mag 202415,5115,6515,3015,4015,26202.700
24 mag 202415,4815,6515,2915,3515,21157.900
23 mag 202415,6015,6915,2715,4215,28251.500
22 mag 202415,7415,7915,4015,4615,32265.000
21 mag 202416,0416,0515,7015,7415,60241.300
20 mag 202416,3916,4016,0016,0115,86216.900
17 mag 202417,0217,0316,3916,4216,27413.800
16 mag 202416,8417,0316,5217,0016,84386.900
15 mag 202416,2216,8516,2116,7716,62383.800
14 mag 202416,2816,3115,9916,1015,95340.400
13 mag 202417,1017,1416,0116,0615,91304.800
10 mag 202417,1917,3316,9417,0416,88313.700
09 mag 202417,8717,9317,1317,1917,03398.000
08 mag 202418,2618,8117,9217,9617,80436.800
07 mag 202420,1020,1017,8618,2218,05924.400
06 mag 202422,9223,0522,8222,9922,78286.400
03 mag 202422,8122,8522,5222,8222,61148.500
02 mag 202422,5622,5722,2522,5622,35163.300
01 mag 202422,0022,5321,9722,3022,10194.300
30 apr 202422,1622,1821,9021,9021,70147.700
29 apr 202422,0522,3121,9422,3022,10254.000
26 apr 202421,9922,2721,9922,0421,84139.300
25 apr 202421,8622,0321,6222,0321,83186.700
24 apr 202421,9022,1321,8622,0121,81157.700
23 apr 202421,5722,0521,5722,0221,82168.400
22 apr 202421,5921,7221,4921,6521,45189.600
19 apr 202421,2321,6321,2321,5721,37183.200
18 apr 202421,0621,2820,9321,2721,08183.300
17 apr 202421,6321,6620,9520,9720,78116.700
16 apr 202421,2021,5120,8821,4621,26182.800
15 apr 202421,8621,8921,3221,3821,18103.300
12 apr 202421,6621,7821,4721,7421,54132.400
11 apr 202422,0022,0021,7121,7821,58106.400
10 apr 202421,9322,0621,5921,9221,72242.700
09 apr 202422,2922,5322,0922,3622,16129.300
08 apr 202422,3322,4522,1722,2922,09143.900
05 apr 202421,9522,4221,9422,2222,02167.300
04 apr 202422,8522,8522,0222,0921,89192.800
03 apr 202422,5322,9822,5322,6322,42324.300
02 apr 202422,5622,8622,4122,6922,48323.800
01 apr 202423,2223,2222,6422,7622,55224.500
28 mar 202423,1723,3623,0123,1722,96236.500
27 mar 202423,2923,4723,0723,2223,01236.700
26 mar 202423,2823,4022,9223,1222,91292.300
25 mar 202423,0323,3222,7623,2123,00320.300
22 mar 202422,7423,6322,5923,0622,85601.800
21 mar 202421,6921,9521,5721,8021,60378.500
20 mar 202421,5921,9421,3421,6521,45477.000
19 mar 202420,9321,5420,9121,5421,34514.400
18 mar 202421,1121,2220,9120,9320,74372.100
15 mar 202420,7721,2720,6620,8420,652.957.600
14 mar 202421,0521,1920,6320,8720,68550.400
14 mar 20240.135 Dividendo
13 mar 202421,1321,5321,1321,2520,92357.500
12 mar 202420,9921,2920,7721,1720,84195.000
11 mar 202421,1721,2520,8320,9520,63267.500
08 mar 202421,5021,8821,1921,2120,88351.600
07 mar 202421,6121,9721,4321,4421,11314.700
06 mar 202420,9221,8320,9221,4221,09801.800
05 mar 202420,3321,6520,1620,7320,41289.300
04 mar 202419,5019,6819,2319,4219,12157.500
01 mar 202419,3119,3118,8719,2218,92135.800
29 feb 202419,3019,4019,1119,2318,93184.800
28 feb 202419,2619,3119,0319,0518,76110.500
27 feb 202419,8019,8119,3219,4319,1388.500
26 feb 202419,5019,7819,5019,6619,36147.500
23 feb 202419,1319,6119,0119,6019,30150.400
22 feb 202419,0019,2218,8419,1818,88101.700
21 feb 202419,0119,0818,7919,0518,76114.800
20 feb 202418,9019,0818,8718,9918,70113.200
16 feb 202419,4319,4619,0719,0818,79153.500
15 feb 202419,3119,6119,1819,6019,30168.300
14 feb 202418,7819,2318,6819,1818,88147.200
13 feb 202418,8719,0418,4118,6418,35201.400
12 feb 202419,2119,5619,2119,4319,13172.700
09 feb 202418,8119,2518,7419,2218,9292.000
08 feb 202418,3918,7218,3818,6818,39101.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...