Myers Industries Inc

MYE
🏛️ 美国 →
17.18
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 22.43 22.47 22.13 22.23 0.1M
2022-12-29 22.48 22.72 22.45 22.61 0.1M
2022-12-28 22.85 23.06 22.26 22.27 0.1M
2022-12-27 23.28 23.28 22.70 22.78 0.2M
2022-12-23 23.28 23.43 23.11 23.12 0.1M
2022-12-22 23.09 23.29 22.83 23.25 0.3M
2022-12-21 23.00 23.26 22.83 23.19 0.3M
2022-12-20 22.72 22.94 22.65 22.70 0.2M
2022-12-19 22.49 23.06 22.47 22.81 0.2M
2022-12-16 22.57 22.67 22.09 22.48 1.1M
2022-12-15 23.22 23.24 22.70 22.81 0.3M
2022-12-14 23.80 23.91 23.14 23.30 0.2M
2022-12-13 24.00 24.26 23.61 23.77 0.3M
2022-12-12 23.43 23.69 23.13 23.46 0.1M
2022-12-09 23.60 24.05 23.18 23.20 0.1M
2022-12-08 23.00 24.12 22.66 23.63 0.3M
2022-12-07 23.19 23.44 22.65 22.72 0.2M
2022-12-06 23.34 23.79 22.99 23.15 0.1M
2022-12-05 23.23 23.24 22.59 23.23 0.2M
2022-12-02 23.32 23.49 23.15 23.29 0.1M
2022-12-01 23.50 23.62 23.14 23.56 0.1M
2022-11-30 22.76 23.35 22.46 23.34 0.2M
2022-11-29 22.40 22.69 22.27 22.64 0.1M
2022-11-28 22.42 22.79 22.32 22.45 0.1M
2022-11-25 22.47 22.58 22.36 22.49 0.0M
2022-11-23 22.40 22.51 22.07 22.31 0.1M
2022-11-22 22.48 22.88 22.43 22.49 0.2M
2022-11-21 22.52 22.84 22.25 22.43 0.1M
2022-11-18 22.20 22.43 21.68 22.38 0.4M
2022-11-17 21.74 21.85 21.48 21.83 0.1M
2022-11-16 21.40 22.11 21.40 21.87 0.1M
2022-11-15 21.70 22.27 21.70 21.92 0.1M
2022-11-14 21.25 21.87 20.95 21.56 0.1M
2022-11-11 21.65 21.97 21.28 21.40 0.1M
2022-11-10 21.11 21.63 20.95 21.49 0.1M
2022-11-09 20.65 20.87 20.32 20.45 0.1M
2022-11-08 21.22 21.22 20.65 20.81 0.1M
2022-11-07 20.96 21.27 20.86 21.06 0.1M
2022-11-04 20.75 21.13 20.58 21.02 0.1M
2022-11-03 20.13 20.77 19.89 20.57 0.1M
2022-11-02 20.64 21.04 20.08 20.19 0.1M
2022-11-01 20.48 20.77 19.85 20.73 0.1M
2022-10-31 20.00 20.40 19.81 20.29 0.2M
2022-10-28 19.61 20.08 18.32 19.95 0.2M
2022-10-27 19.00 20.68 19.00 19.61 0.1M
2022-10-26 18.16 18.56 17.66 18.00 0.1M
2022-10-25 17.80 18.32 17.58 18.02 0.1M
2022-10-24 17.59 17.85 17.35 17.72 0.1M
2022-10-21 17.58 17.85 17.33 17.62 0.1M
2022-10-20 17.38 17.66 17.23 17.41 0.1M
2022-10-19 17.50 17.54 17.02 17.50 0.1M
2022-10-18 17.97 17.97 17.42 17.63 0.1M
2022-10-17 17.57 17.79 17.42 17.63 0.1M
2022-10-14 17.68 17.68 17.02 17.06 0.1M
2022-10-13 16.63 17.54 16.33 17.48 0.1M
2022-10-12 16.83 16.92 16.69 16.89 0.1M
2022-10-11 16.52 16.87 16.45 16.84 0.1M
2022-10-10 16.24 16.62 16.15 16.54 0.1M
2022-10-07 16.62 16.62 16.08 16.30 0.1M
2022-10-06 16.89 16.98 16.64 16.77 0.1M
2022-10-05 16.82 17.15 16.80 16.94 0.1M
2022-10-04 16.94 17.21 16.75 17.09 0.1M
2022-10-03 16.54 16.87 16.49 16.68 0.1M
2022-09-30 16.78 17.02 16.45 16.47 0.1M
2022-09-29 16.79 16.79 16.36 16.76 0.1M
2022-09-28 16.69 17.16 16.55 16.94 0.1M
2022-09-27 16.82 17.09 16.46 16.49 0.1M
2022-09-26 16.77 16.98 16.53 16.78 0.1M
2022-09-23 16.87 16.93 16.53 16.81 0.1M
2022-09-22 17.29 17.31 17.00 17.07 0.1M
2022-09-21 17.62 17.80 17.30 17.44 0.1M
2022-09-20 17.64 17.70 17.33 17.52 0.2M
2022-09-19 17.61 18.14 17.61 17.85 0.1M
2022-09-16 17.43 17.68 17.10 17.61 0.3M
2022-09-15 17.81 17.93 17.60 17.74 0.1M
2022-09-14 18.21 18.48 17.65 17.84 0.1M
2022-09-13 18.34 18.53 18.04 18.14 0.1M
2022-09-12 18.92 19.08 18.75 19.07 0.1M
2022-09-09 18.77 19.05 18.68 18.74 0.1M
2022-09-08 18.92 18.92 18.58 18.66 0.1M
2022-09-07 18.66 19.04 18.54 18.97 0.1M
2022-09-06 18.99 18.99 18.36 18.56 0.1M
2022-09-02 19.11 19.26 18.53 18.71 0.1M
2022-09-01 19.13 19.15 18.66 18.83 0.1M
2022-08-31 19.79 19.84 19.29 19.32 0.1M
2022-08-30 20.15 20.15 19.71 19.83 0.1M
2022-08-29 20.18 20.38 19.96 20.18 0.2M
2022-08-26 21.48 21.48 20.38 20.44 0.1M
2022-08-25 21.03 21.43 21.03 21.43 0.1M
2022-08-24 21.21 21.26 20.92 21.05 0.1M
2022-08-23 21.07 21.49 21.00 21.34 0.1M
2022-08-22 21.80 21.80 21.06 21.14 0.1M
2022-08-19 21.60 21.95 21.26 21.91 0.4M
2022-08-18 21.76 21.94 21.51 21.67 0.1M
2022-08-17 21.67 21.87 21.34 21.67 0.1M
2022-08-16 21.87 22.03 21.66 21.75 0.1M
2022-08-15 21.53 22.10 21.46 21.97 0.1M
2022-08-12 21.53 21.90 21.40 21.76 0.1M
2022-08-11 21.36 21.45 21.08 21.42 0.3M
2022-08-10 21.13 21.32 20.95 21.02 0.2M
2022-08-09 21.49 21.62 20.61 20.77 0.2M
2022-08-08 21.72 21.96 21.38 21.59 0.1M
2022-08-05 21.46 21.77 21.32 21.61 0.1M
2022-08-04 22.55 22.55 21.52 21.56 0.1M
2022-08-03 22.41 22.59 21.85 22.41 0.1M
2022-08-02 24.22 24.46 22.02 22.02 0.1M
2022-08-01 24.10 25.08 24.10 24.62 0.2M
2022-07-29 24.11 24.51 24.03 24.33 0.1M
2022-07-28 24.23 24.30 23.84 24.22 0.1M
2022-07-27 23.51 24.25 23.18 24.19 0.1M
2022-07-26 22.86 23.34 22.86 23.31 0.1M
2022-07-25 22.88 23.15 22.71 23.12 0.1M
2022-07-22 23.17 23.25 22.45 22.76 0.1M
2022-07-21 22.70 23.02 22.63 23.02 0.1M
2022-07-20 22.78 23.12 22.49 23.01 0.1M
2022-07-19 21.86 22.75 21.86 22.59 0.1M
2022-07-18 22.19 22.30 21.59 21.69 0.1M
2022-07-15 22.01 22.17 21.58 22.02 0.1M
2022-07-14 21.54 21.71 21.27 21.63 0.1M
2022-07-13 21.98 22.06 21.51 21.75 0.2M
2022-07-12 21.83 22.49 21.64 22.09 0.1M
2022-07-11 22.20 22.39 21.64 21.78 0.1M
2022-07-08 22.32 22.77 21.70 22.20 0.1M
2022-07-07 22.10 22.63 22.10 22.24 0.1M
2022-07-06 22.52 22.60 21.50 22.03 0.1M
2022-07-05 22.44 22.67 21.92 22.64 0.2M
2022-07-01 22.54 22.91 22.49 22.70 0.1M
2022-06-30 22.40 23.03 22.13 22.73 0.1M
2022-06-29 22.40 22.81 22.05 22.73 0.1M
2022-06-28 23.13 23.13 22.14 22.18 0.1M
2022-06-27 22.86 23.26 22.63 22.92 0.1M
2022-06-24 21.71 22.65 21.71 22.63 0.6M
2022-06-23 22.02 22.02 21.19 21.67 0.1M
2022-06-22 21.82 21.91 21.47 21.83 0.2M
2022-06-21 22.30 22.49 21.95 22.10 0.1M
2022-06-17 22.65 22.65 21.94 22.01 0.2M
2022-06-16 22.24 22.59 21.77 22.34 0.3M
2022-06-15 23.34 23.46 22.60 22.84 0.1M
2022-06-14 23.17 23.41 22.82 23.07 0.1M
2022-06-13 23.35 23.45 22.92 23.29 0.2M
2022-06-10 24.46 24.50 23.72 23.85 0.1M
2022-06-09 24.71 25.13 24.63 24.85 0.1M
2022-06-08 25.19 25.19 24.54 24.75 0.1M
2022-06-07 25.04 25.41 24.92 25.34 0.2M
2022-06-06 25.26 25.55 24.86 25.05 0.3M
2022-06-03 25.21 25.24 24.97 25.08 0.1M
2022-06-02 25.10 25.21 24.68 25.12 0.1M
2022-06-01 24.37 25.02 23.96 24.86 0.1M
2022-05-31 23.91 24.29 23.59 23.80 0.1M
2022-05-27 24.10 24.25 23.85 24.24 0.1M
2022-05-26 23.62 24.06 23.56 23.85 0.1M
2022-05-25 22.99 23.45 22.80 23.35 0.1M
2022-05-24 23.26 23.26 22.66 23.03 0.1M
2022-05-23 22.90 23.45 22.64 23.33 0.2M
2022-05-20 22.91 23.11 22.09 22.64 0.5M
2022-05-19 23.28 23.65 22.73 22.75 0.2M
2022-05-18 24.41 24.64 23.13 23.47 0.3M
2022-05-17 24.52 25.10 24.43 24.78 0.2M
2022-05-16 23.55 24.59 23.55 24.15 0.1M
2022-05-13 23.51 24.10 23.38 23.53 0.2M
2022-05-12 23.14 23.59 22.87 23.54 0.3M
2022-05-11 23.00 23.50 22.83 23.08 0.1M
2022-05-10 23.56 23.70 22.58 22.84 0.1M
2022-05-09 23.53 24.21 22.98 23.26 0.3M
2022-05-06 22.35 23.59 22.30 23.53 0.2M
2022-05-05 22.21 23.43 21.78 22.29 0.2M
2022-05-04 21.57 22.14 21.41 22.08 0.1M
2022-05-03 21.34 21.81 21.27 21.47 0.1M
2022-05-02 21.84 22.08 21.19 21.45 0.1M
2022-04-29 21.79 22.33 21.79 21.93 0.1M
2022-04-28 21.62 22.02 21.34 21.90 0.1M
2022-04-27 21.45 21.72 21.21 21.39 0.1M
2022-04-26 21.59 21.74 21.10 21.37 0.1M
2022-04-25 21.19 21.82 20.57 21.71 0.1M
2022-04-22 22.12 22.21 21.39 21.42 0.1M
2022-04-21 22.75 22.85 22.32 22.33 0.1M
2022-04-20 21.94 22.71 21.94 22.64 0.2M
2022-04-19 20.95 21.93 20.95 21.81 0.2M
2022-04-18 20.83 21.16 20.80 20.91 0.1M
2022-04-14 21.12 21.13 20.89 20.91 0.1M
2022-04-13 20.76 21.12 20.76 21.02 0.1M
2022-04-12 20.66 21.06 20.66 20.80 0.1M
2022-04-11 20.75 20.98 20.59 20.65 0.1M
2022-04-08 20.88 21.17 20.66 20.71 0.1M
2022-04-07 20.75 21.09 20.64 20.95 0.1M
2022-04-06 20.82 21.04 20.71 20.87 0.1M
2022-04-05 21.52 21.73 21.02 21.03 0.1M
2022-04-04 21.30 21.52 21.00 21.45 0.1M
2022-04-01 21.54 21.75 21.09 21.30 0.1M
2022-03-31 21.29 21.68 21.27 21.60 0.2M
2022-03-30 21.23 21.54 21.11 21.46 0.1M
2022-03-29 20.80 21.42 20.80 21.29 0.1M
2022-03-28 20.69 21.00 20.37 20.70 0.1M
2022-03-25 20.78 21.04 20.68 20.87 0.1M
2022-03-24 20.27 20.84 20.24 20.75 0.1M
2022-03-23 19.79 20.41 19.73 20.25 0.1M
2022-03-22 20.44 20.70 19.90 20.01 0.4M
2022-03-21 20.22 20.59 19.84 20.46 0.1M
2022-03-18 20.69 20.69 19.83 19.96 0.9M
2022-03-17 19.24 19.92 19.15 19.80 0.2M
2022-03-16 18.75 19.19 18.64 19.12 0.2M
2022-03-15 18.46 18.69 18.25 18.59 0.2M
2022-03-14 18.10 18.56 17.97 18.28 0.2M
2022-03-11 17.29 18.12 17.29 17.91 0.1M
2022-03-10 16.40 17.53 16.31 17.28 0.1M
2022-03-09 16.25 16.50 16.11 16.41 0.1M
2022-03-08 16.45 16.45 15.88 16.02 0.1M
2022-03-07 16.69 16.77 16.44 16.47 0.3M
2022-03-04 16.50 16.63 16.33 16.60 0.1M
2022-03-03 16.56 16.66 16.44 16.63 0.1M
2022-03-02 16.07 16.58 16.07 16.40 0.1M
2022-03-01 16.47 16.56 15.82 15.91 0.1M
2022-02-28 16.62 16.77 16.41 16.62 0.1M
2022-02-25 16.45 16.86 16.40 16.79 0.1M
2022-02-24 16.57 16.57 16.00 16.34 0.1M
2022-02-23 17.04 17.10 16.63 16.72 0.1M
2022-02-22 17.29 17.34 16.95 17.04 0.1M
2022-02-18 17.01 17.40 17.01 17.29 0.1M
2022-02-17 17.00 17.19 16.97 17.12 0.1M
2022-02-16 17.01 17.10 16.85 17.02 0.2M
2022-02-15 17.03 17.23 17.00 17.09 0.0M
2022-02-14 16.73 17.04 16.44 16.83 0.1M
2022-02-11 16.40 16.74 16.40 16.59 0.1M
2022-02-10 16.50 16.82 16.39 16.48 0.1M
2022-02-09 16.78 16.85 16.42 16.55 0.1M
2022-02-08 16.50 16.81 16.50 16.72 0.1M
2022-02-07 16.59 16.67 16.40 16.45 0.1M
2022-02-04 16.87 16.99 16.55 16.74 0.1M
2022-02-03 17.42 17.55 16.99 17.05 0.0M
2022-02-02 18.00 18.11 17.50 17.56 0.1M
2022-02-01 18.00 18.22 17.65 17.93 0.1M
2022-01-31 17.48 18.08 17.48 18.07 0.1M
2022-01-28 17.63 17.70 17.23 17.69 0.0M
2022-01-27 18.03 18.31 17.50 17.71 0.1M
2022-01-26 18.32 18.47 17.48 17.78 0.1M
2022-01-25 18.28 18.34 17.75 18.10 0.1M
2022-01-24 17.99 18.66 17.81 18.61 0.1M
2022-01-21 18.26 18.88 18.14 18.20 0.1M
2022-01-20 19.21 19.23 18.28 18.42 0.1M
2022-01-19 19.08 19.29 18.91 19.04 0.1M
2022-01-18 19.11 19.24 18.98 19.07 0.1M
2022-01-14 19.00 19.28 18.95 19.23 0.1M
2022-01-13 19.11 19.40 19.11 19.18 0.0M
2022-01-12 19.43 19.43 18.97 18.98 0.1M
2022-01-11 19.36 19.42 19.00 19.30 0.1M
2022-01-10 19.38 19.42 19.09 19.32 0.1M
2022-01-07 19.77 19.79 19.44 19.48 0.1M
2022-01-06 19.81 20.06 19.77 19.84 0.1M
2022-01-05 20.18 20.25 19.72 19.88 0.1M
2022-01-04 19.89 20.50 19.89 20.15 0.1M
2022-01-03 20.09 20.31 19.56 19.74 0.2M