NYSE • USD
Myers Industries, Inc. (MYE)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:06 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 21.23 | 21.63 | 21.23 | 21.57 | 21.57 | 183,200 |
Apr 18, 2024 | 21.06 | 21.28 | 20.93 | 21.27 | 21.27 | 183,300 |
Apr 17, 2024 | 21.63 | 21.66 | 20.95 | 20.97 | 20.97 | 116,700 |
Apr 16, 2024 | 21.20 | 21.51 | 20.88 | 21.46 | 21.46 | 182,800 |
Apr 15, 2024 | 21.86 | 21.89 | 21.32 | 21.38 | 21.38 | 103,300 |
Apr 12, 2024 | 21.66 | 21.78 | 21.47 | 21.74 | 21.74 | 132,400 |
Apr 11, 2024 | 22.00 | 22.00 | 21.71 | 21.78 | 21.78 | 106,400 |
Apr 10, 2024 | 21.93 | 22.06 | 21.59 | 21.92 | 21.92 | 242,700 |
Apr 9, 2024 | 22.29 | 22.53 | 22.09 | 22.36 | 22.36 | 129,300 |
Apr 8, 2024 | 22.33 | 22.45 | 22.17 | 22.29 | 22.29 | 143,900 |
Apr 5, 2024 | 21.95 | 22.42 | 21.94 | 22.22 | 22.22 | 167,300 |
Apr 4, 2024 | 22.85 | 22.85 | 22.02 | 22.09 | 22.09 | 192,800 |
Apr 3, 2024 | 22.53 | 22.98 | 22.53 | 22.63 | 22.63 | 324,300 |
Apr 2, 2024 | 22.56 | 22.86 | 22.41 | 22.69 | 22.69 | 323,800 |
Apr 1, 2024 | 23.22 | 23.22 | 22.64 | 22.76 | 22.76 | 224,500 |
Mar 28, 2024 | 23.17 | 23.36 | 23.01 | 23.17 | 23.17 | 236,500 |
Mar 27, 2024 | 23.29 | 23.47 | 23.07 | 23.22 | 23.22 | 236,700 |
Mar 26, 2024 | 23.28 | 23.40 | 22.92 | 23.12 | 23.12 | 292,300 |
Mar 25, 2024 | 23.03 | 23.32 | 22.76 | 23.21 | 23.21 | 320,300 |
Mar 22, 2024 | 22.74 | 23.63 | 22.59 | 23.06 | 23.06 | 601,800 |
Mar 21, 2024 | 21.69 | 21.95 | 21.57 | 21.80 | 21.80 | 378,500 |
Mar 20, 2024 | 21.59 | 21.94 | 21.34 | 21.65 | 21.65 | 477,000 |
Mar 19, 2024 | 20.93 | 21.54 | 20.91 | 21.54 | 21.54 | 514,400 |
Mar 18, 2024 | 21.11 | 21.22 | 20.91 | 20.93 | 20.93 | 372,100 |
Mar 15, 2024 | 20.77 | 21.27 | 20.66 | 20.84 | 20.84 | 2,957,600 |
Mar 14, 2024 | 0.14 Dividend | |||||
Mar 14, 2024 | 21.05 | 21.19 | 20.63 | 20.87 | 20.87 | 550,400 |
Mar 13, 2024 | 21.13 | 21.53 | 21.13 | 21.25 | 21.11 | 357,500 |
Mar 12, 2024 | 20.99 | 21.29 | 20.77 | 21.17 | 21.04 | 195,000 |
Mar 11, 2024 | 21.17 | 21.25 | 20.83 | 20.95 | 20.82 | 267,500 |
Mar 8, 2024 | 21.50 | 21.88 | 21.19 | 21.21 | 21.08 | 351,600 |
Mar 7, 2024 | 21.61 | 21.97 | 21.43 | 21.44 | 21.30 | 314,700 |
Mar 6, 2024 | 20.92 | 21.83 | 20.92 | 21.42 | 21.28 | 801,800 |
Mar 5, 2024 | 20.33 | 21.65 | 20.16 | 20.73 | 20.60 | 289,300 |
Mar 4, 2024 | 19.50 | 19.68 | 19.23 | 19.42 | 19.30 | 157,500 |
Mar 1, 2024 | 19.31 | 19.31 | 18.87 | 19.22 | 19.10 | 135,800 |
Feb 29, 2024 | 19.30 | 19.40 | 19.11 | 19.23 | 19.11 | 184,800 |
Feb 28, 2024 | 19.26 | 19.31 | 19.03 | 19.05 | 18.93 | 110,500 |
Feb 27, 2024 | 19.80 | 19.81 | 19.32 | 19.43 | 19.31 | 88,500 |
Feb 26, 2024 | 19.50 | 19.78 | 19.50 | 19.66 | 19.54 | 147,500 |
Feb 23, 2024 | 19.13 | 19.61 | 19.01 | 19.60 | 19.48 | 150,400 |
Feb 22, 2024 | 19.00 | 19.22 | 18.84 | 19.18 | 19.06 | 101,700 |
Feb 21, 2024 | 19.01 | 19.08 | 18.79 | 19.05 | 18.93 | 114,800 |
Feb 20, 2024 | 18.90 | 19.08 | 18.87 | 18.99 | 18.87 | 113,200 |
Feb 16, 2024 | 19.43 | 19.46 | 19.07 | 19.08 | 18.96 | 153,500 |
Feb 15, 2024 | 19.31 | 19.61 | 19.18 | 19.60 | 19.48 | 168,300 |
Feb 14, 2024 | 18.78 | 19.23 | 18.68 | 19.18 | 19.06 | 147,200 |
Feb 13, 2024 | 18.87 | 19.04 | 18.41 | 18.64 | 18.52 | 201,400 |
Feb 12, 2024 | 19.21 | 19.56 | 19.21 | 19.43 | 19.31 | 172,700 |
Feb 9, 2024 | 18.81 | 19.25 | 18.74 | 19.22 | 19.10 | 92,000 |
Feb 8, 2024 | 18.39 | 18.72 | 18.38 | 18.68 | 18.56 | 101,400 |
Feb 7, 2024 | 18.59 | 18.59 | 18.26 | 18.37 | 18.25 | 87,500 |
Feb 6, 2024 | 18.49 | 18.69 | 18.49 | 18.56 | 18.44 | 90,400 |
Feb 5, 2024 | 18.83 | 18.83 | 18.53 | 18.53 | 18.41 | 167,300 |
Feb 2, 2024 | 18.86 | 19.27 | 18.81 | 19.07 | 18.95 | 163,100 |
Feb 1, 2024 | 18.82 | 19.07 | 18.68 | 19.04 | 18.92 | 169,500 |
Jan 31, 2024 | 18.65 | 19.13 | 18.61 | 18.75 | 18.63 | 309,400 |
Jan 30, 2024 | 18.60 | 18.76 | 18.59 | 18.65 | 18.53 | 106,300 |
Jan 29, 2024 | 18.88 | 19.02 | 18.64 | 18.71 | 18.59 | 171,600 |
Jan 26, 2024 | 19.06 | 19.09 | 18.75 | 18.82 | 18.70 | 107,900 |
Jan 25, 2024 | 19.12 | 19.12 | 18.62 | 18.90 | 18.78 | 142,500 |
Jan 24, 2024 | 19.12 | 19.14 | 18.67 | 18.81 | 18.69 | 138,700 |
Jan 23, 2024 | 19.17 | 19.32 | 18.89 | 18.91 | 18.79 | 106,300 |
Jan 22, 2024 | 18.85 | 19.01 | 18.74 | 18.95 | 18.83 | 142,400 |
Jan 19, 2024 | 18.85 | 18.97 | 18.51 | 18.79 | 18.67 | 154,000 |
Jan 18, 2024 | 18.29 | 18.79 | 18.22 | 18.74 | 18.62 | 713,100 |
Jan 17, 2024 | 18.08 | 18.40 | 18.02 | 18.30 | 18.18 | 314,600 |
Jan 16, 2024 | 18.40 | 18.51 | 18.25 | 18.33 | 18.21 | 159,000 |
Jan 12, 2024 | 18.70 | 18.75 | 18.37 | 18.60 | 18.48 | 239,900 |
Jan 11, 2024 | 18.54 | 18.71 | 18.21 | 18.44 | 18.32 | 405,700 |
Jan 10, 2024 | 18.67 | 18.87 | 18.48 | 18.67 | 18.55 | 267,500 |
Jan 9, 2024 | 18.78 | 18.86 | 18.59 | 18.67 | 18.55 | 137,100 |
Jan 8, 2024 | 19.23 | 19.28 | 18.87 | 18.97 | 18.85 | 215,500 |
Jan 5, 2024 | 18.96 | 19.32 | 18.73 | 19.20 | 19.08 | 178,900 |
Jan 4, 2024 | 19.23 | 19.24 | 19.00 | 19.06 | 18.94 | 153,400 |
Jan 3, 2024 | 19.61 | 19.76 | 19.09 | 19.17 | 19.05 | 169,100 |
Jan 2, 2024 | 19.50 | 19.89 | 19.40 | 19.63 | 19.51 | 151,500 |
Dec 29, 2023 | 19.99 | 20.02 | 19.55 | 19.55 | 19.43 | 164,800 |
Dec 28, 2023 | 19.80 | 19.90 | 19.65 | 19.72 | 19.59 | 94,100 |
Dec 27, 2023 | 20.01 | 20.06 | 19.86 | 19.94 | 19.81 | 104,700 |
Dec 26, 2023 | 19.96 | 20.02 | 19.86 | 19.92 | 19.79 | 95,100 |
Dec 22, 2023 | 19.98 | 20.19 | 19.78 | 19.88 | 19.75 | 129,700 |
Dec 21, 2023 | 19.77 | 19.97 | 19.65 | 19.92 | 19.79 | 206,200 |
Dec 20, 2023 | 19.85 | 20.17 | 19.66 | 19.66 | 19.54 | 161,600 |
Dec 19, 2023 | 19.39 | 19.99 | 19.32 | 19.97 | 19.84 | 272,200 |
Dec 18, 2023 | 19.37 | 19.37 | 19.07 | 19.24 | 19.12 | 309,000 |
Dec 15, 2023 | 19.79 | 19.88 | 19.29 | 19.34 | 19.22 | 2,637,700 |
Dec 14, 2023 | 19.34 | 20.07 | 19.34 | 19.63 | 19.51 | 533,700 |
Dec 13, 2023 | 18.15 | 18.95 | 18.06 | 18.91 | 18.79 | 577,600 |
Dec 12, 2023 | 18.15 | 18.33 | 17.96 | 18.15 | 18.03 | 269,300 |
Dec 11, 2023 | 18.09 | 18.25 | 18.00 | 18.15 | 18.03 | 270,200 |
Dec 8, 2023 | 18.21 | 18.34 | 17.98 | 18.05 | 17.94 | 164,900 |
Dec 7, 2023 | 18.00 | 18.27 | 17.80 | 18.27 | 18.15 | 305,300 |
Dec 6, 2023 | 18.05 | 18.25 | 17.87 | 17.87 | 17.76 | 426,400 |
Dec 5, 2023 | 17.87 | 18.14 | 17.76 | 18.04 | 17.93 | 213,500 |
Dec 4, 2023 | 17.70 | 17.99 | 17.70 | 17.92 | 17.81 | 198,900 |
Dec 1, 2023 | 0.14 Dividend | |||||
Dec 1, 2023 | 17.54 | 17.86 | 17.46 | 17.79 | 17.68 | 207,500 |
Nov 30, 2023 | 17.42 | 17.62 | 17.21 | 17.62 | 17.37 | 287,300 |
Nov 29, 2023 | 17.37 | 17.45 | 17.23 | 17.30 | 17.06 | 186,700 |
Nov 28, 2023 | 17.39 | 17.43 | 17.19 | 17.32 | 17.08 | 142,500 |
Nov 27, 2023 | 17.50 | 17.51 | 17.35 | 17.39 | 17.15 | 503,000 |
Nov 24, 2023 | 17.49 | 17.60 | 17.34 | 17.54 | 17.30 | 67,600 |
Nov 22, 2023 | 17.36 | 17.46 | 17.30 | 17.41 | 17.17 | 103,000 |
Nov 21, 2023 | 17.56 | 17.68 | 17.25 | 17.31 | 17.07 | 125,500 |
Nov 20, 2023 | 17.67 | 17.70 | 17.38 | 17.57 | 17.32 | 136,300 |
Nov 17, 2023 | 17.67 | 17.80 | 17.59 | 17.60 | 17.35 | 248,300 |
Nov 16, 2023 | 17.42 | 17.61 | 17.35 | 17.48 | 17.24 | 118,600 |
Nov 15, 2023 | 17.48 | 17.71 | 17.36 | 17.54 | 17.30 | 139,400 |
Nov 14, 2023 | 17.18 | 17.50 | 17.18 | 17.43 | 17.19 | 184,700 |
Nov 13, 2023 | 16.77 | 16.95 | 16.68 | 16.82 | 16.59 | 149,400 |
Nov 10, 2023 | 16.76 | 16.89 | 16.47 | 16.72 | 16.49 | 156,800 |
Nov 9, 2023 | 16.73 | 16.91 | 16.49 | 16.67 | 16.44 | 150,800 |
Nov 8, 2023 | 16.82 | 16.85 | 16.40 | 16.55 | 16.32 | 270,100 |
Nov 7, 2023 | 17.95 | 17.95 | 16.93 | 16.95 | 16.71 | 181,900 |
Nov 6, 2023 | 17.95 | 18.17 | 17.81 | 18.08 | 17.83 | 163,600 |
Nov 3, 2023 | 17.64 | 18.12 | 17.64 | 17.97 | 17.72 | 128,600 |
Nov 2, 2023 | 16.54 | 17.42 | 16.54 | 17.40 | 17.16 | 139,500 |
Nov 1, 2023 | 15.65 | 16.63 | 15.65 | 16.33 | 16.10 | 181,600 |
Oct 31, 2023 | 16.94 | 16.98 | 16.72 | 16.77 | 16.54 | 53,300 |
Oct 30, 2023 | 16.72 | 16.89 | 16.47 | 16.87 | 16.63 | 99,500 |
Oct 27, 2023 | 16.68 | 16.77 | 16.36 | 16.50 | 16.27 | 128,800 |
Oct 26, 2023 | 16.56 | 16.92 | 16.56 | 16.75 | 16.52 | 89,700 |
Oct 25, 2023 | 16.60 | 17.16 | 16.38 | 16.57 | 16.34 | 188,000 |
Oct 24, 2023 | 16.50 | 16.74 | 16.50 | 16.74 | 16.51 | 217,200 |
Oct 23, 2023 | 16.90 | 16.95 | 16.38 | 16.41 | 16.18 | 119,400 |
Oct 20, 2023 | 17.06 | 17.14 | 16.83 | 16.90 | 16.66 | 141,600 |
Oct 19, 2023 | 17.19 | 17.30 | 16.91 | 16.97 | 16.73 | 127,900 |
Oct 18, 2023 | 17.29 | 17.45 | 17.14 | 17.27 | 17.03 | 184,000 |
Oct 17, 2023 | 17.26 | 17.56 | 17.26 | 17.44 | 17.20 | 198,900 |
Oct 16, 2023 | 17.37 | 17.47 | 17.28 | 17.36 | 17.12 | 109,800 |
Oct 13, 2023 | 17.70 | 17.79 | 17.10 | 17.14 | 16.90 | 131,700 |
Oct 12, 2023 | 17.93 | 17.93 | 17.40 | 17.57 | 17.32 | 130,800 |
Oct 11, 2023 | 17.65 | 17.89 | 17.62 | 17.89 | 17.64 | 149,700 |
Oct 10, 2023 | 17.63 | 17.76 | 17.53 | 17.55 | 17.30 | 118,700 |
Oct 9, 2023 | 17.35 | 17.75 | 17.27 | 17.60 | 17.35 | 116,200 |
Oct 6, 2023 | 17.48 | 17.61 | 17.13 | 17.53 | 17.29 | 112,100 |
Oct 5, 2023 | 17.63 | 17.67 | 17.20 | 17.43 | 17.19 | 152,600 |
Oct 4, 2023 | 17.75 | 17.80 | 17.30 | 17.62 | 17.37 | 140,100 |
Oct 3, 2023 | 18.00 | 18.01 | 17.69 | 17.70 | 17.45 | 105,200 |
Oct 2, 2023 | 17.79 | 18.00 | 17.64 | 17.99 | 17.74 | 144,200 |
Sep 29, 2023 | 18.35 | 18.37 | 17.84 | 17.93 | 17.68 | 137,900 |
Sep 28, 2023 | 18.22 | 18.45 | 18.15 | 18.20 | 17.95 | 196,100 |
Sep 27, 2023 | 17.94 | 18.21 | 17.89 | 18.16 | 17.91 | 92,500 |
Sep 26, 2023 | 17.92 | 18.14 | 17.78 | 17.82 | 17.57 | 129,000 |
Sep 25, 2023 | 17.99 | 18.21 | 17.79 | 17.97 | 17.72 | 165,100 |
Sep 22, 2023 | 18.13 | 18.24 | 18.08 | 18.11 | 17.86 | 83,900 |
Sep 21, 2023 | 17.95 | 18.11 | 17.81 | 18.01 | 17.76 | 93,400 |
Sep 20, 2023 | 18.08 | 18.27 | 18.01 | 18.06 | 17.81 | 121,400 |
Sep 19, 2023 | 17.98 | 18.11 | 17.75 | 17.98 | 17.73 | 287,900 |
Sep 18, 2023 | 17.92 | 18.24 | 17.84 | 18.04 | 17.79 | 148,000 |
Sep 15, 2023 | 17.84 | 18.06 | 17.53 | 17.74 | 17.49 | 1,506,000 |
Sep 14, 2023 | 17.69 | 17.98 | 17.67 | 17.97 | 17.72 | 97,300 |
Sep 13, 2023 | 17.40 | 17.65 | 17.20 | 17.51 | 17.27 | 122,000 |
Sep 12, 2023 | 0.14 Dividend | |||||
Sep 12, 2023 | 17.65 | 17.74 | 17.30 | 17.33 | 17.09 | 105,900 |
Sep 11, 2023 | 17.80 | 17.93 | 17.60 | 17.74 | 17.36 | 105,000 |
Sep 8, 2023 | 17.87 | 17.93 | 17.70 | 17.80 | 17.42 | 123,900 |
Sep 7, 2023 | 18.20 | 18.39 | 17.66 | 17.90 | 17.52 | 191,100 |
Sep 6, 2023 | 18.39 | 18.64 | 18.25 | 18.33 | 17.94 | 110,400 |
Sep 5, 2023 | 18.90 | 18.90 | 18.08 | 18.37 | 17.98 | 340,800 |
Sep 1, 2023 | 18.94 | 19.15 | 18.92 | 19.09 | 18.68 | 99,200 |
Aug 31, 2023 | 18.93 | 19.34 | 18.77 | 18.81 | 18.41 | 188,300 |
Aug 30, 2023 | 18.61 | 18.93 | 18.61 | 18.86 | 18.46 | 64,300 |
Aug 29, 2023 | 18.60 | 18.73 | 18.50 | 18.69 | 18.29 | 83,800 |
Aug 28, 2023 | 18.49 | 18.88 | 18.49 | 18.71 | 18.31 | 115,500 |
Aug 25, 2023 | 18.39 | 18.55 | 18.20 | 18.46 | 18.06 | 63,500 |
Aug 24, 2023 | 18.42 | 18.68 | 18.27 | 18.36 | 17.97 | 80,700 |
Aug 23, 2023 | 18.58 | 18.60 | 18.36 | 18.50 | 18.10 | 67,100 |
Aug 22, 2023 | 18.76 | 18.82 | 18.43 | 18.56 | 18.16 | 64,100 |
Aug 21, 2023 | 18.94 | 18.94 | 18.52 | 18.68 | 18.28 | 60,700 |
Aug 18, 2023 | 18.69 | 19.07 | 18.66 | 18.98 | 18.57 | 180,000 |
Aug 17, 2023 | 18.51 | 18.91 | 18.51 | 18.85 | 18.45 | 72,600 |
Aug 16, 2023 | 18.92 | 19.12 | 18.50 | 18.51 | 18.11 | 67,000 |
Aug 15, 2023 | 18.79 | 19.16 | 18.63 | 18.94 | 18.53 | 58,400 |
Aug 14, 2023 | 19.00 | 19.05 | 18.73 | 18.83 | 18.43 | 95,800 |
Aug 11, 2023 | 19.04 | 19.23 | 19.00 | 19.02 | 18.61 | 290,800 |
Aug 10, 2023 | 19.12 | 19.32 | 18.90 | 19.09 | 18.68 | 105,700 |
Aug 9, 2023 | 18.62 | 19.27 | 18.41 | 19.09 | 18.68 | 92,600 |
Aug 8, 2023 | 18.27 | 18.90 | 18.20 | 18.51 | 18.11 | 68,600 |
Aug 7, 2023 | 18.52 | 18.73 | 18.36 | 18.48 | 18.08 | 103,000 |
Aug 4, 2023 | 18.89 | 18.98 | 18.44 | 18.54 | 18.14 | 74,600 |
Aug 3, 2023 | 18.93 | 19.63 | 17.42 | 18.77 | 18.37 | 119,000 |
Aug 2, 2023 | 19.60 | 19.74 | 19.52 | 19.62 | 19.20 | 47,100 |
Aug 1, 2023 | 19.50 | 19.87 | 19.36 | 19.81 | 19.38 | 88,300 |
Jul 31, 2023 | 19.62 | 19.89 | 19.52 | 19.61 | 19.19 | 90,600 |
Jul 28, 2023 | 19.96 | 20.07 | 19.64 | 19.66 | 19.24 | 58,500 |
Jul 27, 2023 | 20.09 | 20.12 | 19.79 | 19.86 | 19.43 | 90,500 |
Jul 26, 2023 | 20.15 | 20.36 | 20.00 | 20.07 | 19.64 | 78,400 |
Jul 25, 2023 | 19.88 | 20.29 | 19.88 | 20.20 | 19.77 | 76,600 |
Jul 24, 2023 | 19.75 | 19.98 | 19.58 | 19.96 | 19.53 | 60,900 |
Jul 21, 2023 | 19.88 | 19.88 | 19.66 | 19.75 | 19.33 | 81,300 |
Jul 20, 2023 | 19.83 | 19.83 | 19.49 | 19.81 | 19.38 | 70,000 |
Jul 19, 2023 | 19.76 | 19.78 | 19.49 | 19.73 | 19.31 | 75,400 |
Jul 18, 2023 | 19.39 | 19.76 | 19.36 | 19.75 | 19.33 | 75,900 |
Jul 17, 2023 | 19.31 | 19.54 | 19.23 | 19.42 | 19.00 | 81,700 |
Jul 14, 2023 | 19.31 | 19.43 | 19.12 | 19.37 | 18.95 | 65,100 |
Jul 13, 2023 | 19.75 | 19.83 | 19.27 | 19.38 | 18.96 | 111,000 |
Jul 12, 2023 | 19.98 | 20.04 | 19.78 | 19.80 | 19.37 | 96,400 |
Jul 11, 2023 | 19.59 | 19.80 | 19.46 | 19.65 | 19.23 | 78,800 |
Jul 10, 2023 | 19.37 | 19.59 | 19.32 | 19.58 | 19.16 | 65,100 |
Jul 7, 2023 | 19.31 | 19.78 | 19.31 | 19.46 | 19.04 | 114,800 |
Jul 6, 2023 | 19.21 | 19.38 | 19.05 | 19.33 | 18.91 | 87,100 |
Jul 5, 2023 | 19.58 | 19.58 | 19.08 | 19.28 | 18.87 | 99,600 |
Jul 3, 2023 | 19.31 | 19.69 | 19.31 | 19.68 | 19.26 | 34,700 |
Jun 30, 2023 | 19.66 | 19.66 | 19.42 | 19.43 | 19.01 | 84,500 |
Jun 29, 2023 | 19.22 | 19.64 | 19.22 | 19.51 | 19.09 | 55,700 |
Jun 28, 2023 | 19.34 | 19.34 | 19.08 | 19.23 | 18.82 | 57,500 |
Jun 27, 2023 | 19.24 | 19.53 | 19.04 | 19.35 | 18.93 | 71,900 |
Jun 26, 2023 | 19.04 | 19.36 | 19.04 | 19.15 | 18.74 | 111,800 |
Jun 23, 2023 | 19.28 | 19.55 | 19.00 | 19.04 | 18.63 | 317,900 |
Jun 22, 2023 | 19.62 | 19.62 | 19.26 | 19.60 | 19.18 | 101,500 |
Jun 21, 2023 | 19.95 | 19.95 | 19.59 | 19.61 | 19.19 | 104,200 |
Jun 20, 2023 | 19.85 | 20.13 | 19.65 | 19.99 | 19.56 | 121,400 |
Jun 16, 2023 | 20.08 | 20.20 | 19.60 | 20.07 | 19.64 | 754,400 |
Jun 15, 2023 | 0.14 Dividend | |||||
Jun 15, 2023 | 19.32 | 19.94 | 19.32 | 19.93 | 19.50 | 187,600 |
Jun 14, 2023 | 20.02 | 20.12 | 19.53 | 19.55 | 19.00 | 186,000 |
Jun 13, 2023 | 20.27 | 20.56 | 19.93 | 19.95 | 19.39 | 199,900 |
Jun 12, 2023 | 20.49 | 20.49 | 20.23 | 20.26 | 19.69 | 136,700 |
Jun 9, 2023 | 20.58 | 20.64 | 20.23 | 20.44 | 19.86 | 116,100 |
Jun 8, 2023 | 20.64 | 20.67 | 20.21 | 20.53 | 19.95 | 114,700 |
Jun 7, 2023 | 20.08 | 20.71 | 20.08 | 20.57 | 19.99 | 137,800 |
Jun 6, 2023 | 19.43 | 20.05 | 19.35 | 19.90 | 19.34 | 112,600 |
Jun 5, 2023 | 19.65 | 19.65 | 18.89 | 19.46 | 18.91 | 100,500 |
Jun 2, 2023 | 19.45 | 19.96 | 19.32 | 19.89 | 19.33 | 168,100 |
Jun 1, 2023 | 18.76 | 19.04 | 18.56 | 19.03 | 18.49 | 79,100 |
May 31, 2023 | 19.06 | 19.06 | 18.66 | 18.70 | 18.17 | 124,200 |
May 30, 2023 | 19.51 | 19.54 | 19.00 | 19.10 | 18.56 | 111,600 |
May 26, 2023 | 19.37 | 19.52 | 19.32 | 19.42 | 18.87 | 53,800 |
May 25, 2023 | 19.58 | 19.61 | 19.12 | 19.38 | 18.83 | 66,200 |
May 24, 2023 | 19.78 | 19.78 | 19.52 | 19.66 | 19.11 | 75,800 |
May 23, 2023 | 19.77 | 19.96 | 19.62 | 19.89 | 19.33 | 82,500 |
May 22, 2023 | 19.84 | 19.96 | 19.61 | 19.84 | 19.28 | 75,900 |
May 19, 2023 | 19.85 | 19.95 | 19.53 | 19.74 | 19.18 | 86,100 |
May 18, 2023 | 19.33 | 19.66 | 19.19 | 19.64 | 19.09 | 367,800 |
May 17, 2023 | 19.00 | 19.38 | 18.95 | 19.34 | 18.79 | 113,500 |
May 16, 2023 | 19.02 | 19.11 | 18.88 | 18.94 | 18.41 | 65,100 |
May 15, 2023 | 19.05 | 19.22 | 18.95 | 19.06 | 18.52 | 67,200 |
May 12, 2023 | 19.01 | 19.20 | 18.88 | 19.03 | 18.49 | 57,000 |
May 11, 2023 | 18.72 | 19.01 | 18.72 | 19.00 | 18.46 | 70,100 |
May 10, 2023 | 19.17 | 19.27 | 18.56 | 18.91 | 18.38 | 107,200 |
May 9, 2023 | 19.00 | 19.20 | 18.92 | 19.03 | 18.49 | 91,100 |
May 8, 2023 | 19.34 | 19.47 | 18.73 | 19.02 | 18.48 | 83,600 |
May 5, 2023 | 18.78 | 19.39 | 18.78 | 19.37 | 18.82 | 134,900 |
May 4, 2023 | 18.72 | 18.80 | 18.09 | 18.41 | 17.89 | 229,600 |
May 3, 2023 | 18.83 | 19.17 | 18.68 | 18.83 | 18.30 | 141,400 |
May 2, 2023 | 19.11 | 19.20 | 18.56 | 18.74 | 18.21 | 134,100 |
May 1, 2023 | 19.00 | 19.43 | 18.91 | 19.04 | 18.50 | 122,100 |
Apr 28, 2023 | 18.58 | 19.24 | 18.58 | 18.95 | 18.42 | 157,400 |
Apr 27, 2023 | 18.84 | 19.01 | 18.63 | 18.89 | 18.36 | 102,300 |
Apr 26, 2023 | 19.05 | 19.30 | 18.64 | 18.79 | 18.26 | 98,000 |
Apr 25, 2023 | 19.88 | 19.90 | 19.21 | 19.22 | 18.68 | 114,200 |
Apr 24, 2023 | 20.10 | 20.26 | 19.89 | 19.95 | 19.39 | 327,300 |
Apr 21, 2023 | 20.40 | 20.40 | 20.05 | 20.16 | 19.59 | 79,100 |
Apr 20, 2023 | 20.02 | 20.36 | 20.02 | 20.32 | 19.75 | 86,700 |
Related Tickers
TRS TriMas Corporation
26.06
+2.28%
REYN Reynolds Consumer Products Inc.
28.19
+0.86%
KRT Karat Packaging Inc.
26.83
+1.36%
SLGN Silgan Holdings Inc.
47.40
+1.20%
PTVE Pactiv Evergreen Inc.
14.52
+2.69%
PACK Ranpak Holdings Corp.
7.19
+3.60%
AVY Avery Dennison Corporation
211.57
+1.06%
GEF Greif, Inc.
61.36
+0.95%
SEE Sealed Air Corporation
31.50
+0.10%
GPK Graphic Packaging Holding Company
27.35
+0.51%