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
2023-12-29 19.99 20.02 19.55 19.55 0.2M
2023-12-28 19.80 19.90 19.65 19.72 0.1M
2023-12-27 20.01 20.06 19.86 19.94 0.1M
2023-12-26 19.96 20.02 19.87 19.92 0.1M
2023-12-22 19.98 20.19 19.78 19.88 0.1M
2023-12-21 19.77 19.97 19.65 19.92 0.2M
2023-12-20 19.85 20.17 19.66 19.66 0.2M
2023-12-19 19.39 19.99 19.32 19.97 0.3M
2023-12-18 19.37 19.37 19.07 19.24 0.3M
2023-12-15 19.79 19.88 19.29 19.34 2.6M
2023-12-14 19.34 20.07 19.34 19.63 0.5M
2023-12-13 18.15 18.96 18.06 18.91 0.6M
2023-12-12 18.15 18.33 17.96 18.15 0.3M
2023-12-11 18.09 18.25 18.00 18.15 0.3M
2023-12-08 18.21 18.34 17.98 18.05 0.2M
2023-12-07 18.00 18.27 17.80 18.27 0.3M
2023-12-06 18.05 18.25 17.87 17.87 0.4M
2023-12-05 17.87 18.14 17.76 18.04 0.2M
2023-12-04 17.70 17.99 17.70 17.92 0.2M
2023-12-01 17.54 17.87 17.46 17.79 0.2M
2023-11-30 17.42 17.62 17.21 17.62 0.3M
2023-11-29 17.37 17.46 17.23 17.30 0.2M
2023-11-28 17.39 17.43 17.19 17.32 0.1M
2023-11-27 17.50 17.51 17.35 17.39 0.5M
2023-11-24 17.49 17.60 17.34 17.54 0.1M
2023-11-22 17.36 17.46 17.30 17.41 0.1M
2023-11-21 17.56 17.68 17.25 17.31 0.1M
2023-11-20 17.67 17.70 17.38 17.57 0.1M
2023-11-17 17.67 17.80 17.59 17.60 0.2M
2023-11-16 17.42 17.61 17.35 17.48 0.1M
2023-11-15 17.48 17.71 17.36 17.54 0.1M
2023-11-14 17.18 17.50 17.18 17.43 0.2M
2023-11-13 16.77 16.95 16.68 16.82 0.1M
2023-11-10 16.76 16.89 16.47 16.72 0.2M
2023-11-09 16.73 16.91 16.49 16.67 0.2M
2023-11-08 16.82 16.85 16.40 16.55 0.3M
2023-11-07 17.95 17.95 16.93 16.95 0.2M
2023-11-06 17.95 18.17 17.81 18.08 0.2M
2023-11-03 17.64 18.12 17.64 17.97 0.1M
2023-11-02 16.54 17.42 16.54 17.40 0.1M
2023-11-01 15.65 16.63 15.65 16.33 0.2M
2023-10-31 16.94 16.98 16.72 16.77 0.1M
2023-10-30 16.72 16.89 16.47 16.87 0.1M
2023-10-27 16.68 16.78 16.36 16.50 0.1M
2023-10-26 16.56 16.92 16.56 16.75 0.1M
2023-10-25 16.60 17.16 16.38 16.57 0.2M
2023-10-24 16.50 16.74 16.50 16.74 0.2M
2023-10-23 16.90 16.95 16.38 16.41 0.1M
2023-10-20 17.06 17.14 16.83 16.90 0.1M
2023-10-19 17.19 17.30 16.91 16.97 0.1M
2023-10-18 17.29 17.45 17.14 17.27 0.2M
2023-10-17 17.26 17.56 17.26 17.44 0.2M
2023-10-16 17.37 17.47 17.28 17.36 0.1M
2023-10-13 17.70 17.79 17.10 17.14 0.1M
2023-10-12 17.93 17.93 17.40 17.57 0.1M
2023-10-11 17.65 17.89 17.62 17.89 0.1M
2023-10-10 17.63 17.76 17.53 17.55 0.1M
2023-10-09 17.35 17.75 17.27 17.60 0.1M
2023-10-06 17.48 17.61 17.13 17.53 0.1M
2023-10-05 17.63 17.67 17.20 17.43 0.2M
2023-10-04 17.75 17.80 17.30 17.62 0.1M
2023-10-03 18.00 18.01 17.69 17.70 0.1M
2023-10-02 17.79 18.00 17.64 17.99 0.1M
2023-09-29 18.35 18.37 17.84 17.93 0.1M
2023-09-28 18.22 18.45 18.15 18.20 0.2M
2023-09-27 17.94 18.21 17.89 18.16 0.1M
2023-09-26 17.92 18.14 17.78 17.82 0.1M
2023-09-25 17.99 18.21 17.79 17.97 0.2M
2023-09-22 18.13 18.24 18.08 18.11 0.1M
2023-09-21 17.95 18.11 17.81 18.01 0.1M
2023-09-20 18.08 18.27 18.01 18.06 0.1M
2023-09-19 17.98 18.12 17.75 17.98 0.3M
2023-09-18 17.92 18.24 17.84 18.04 0.1M
2023-09-15 17.84 18.06 17.53 17.74 1.5M
2023-09-14 17.69 17.98 17.67 17.97 0.1M
2023-09-13 17.40 17.65 17.20 17.51 0.1M
2023-09-12 17.65 17.74 17.30 17.33 0.1M
2023-09-11 17.80 17.93 17.60 17.74 0.1M
2023-09-08 17.87 17.93 17.70 17.80 0.1M
2023-09-07 18.20 18.39 17.66 17.90 0.2M
2023-09-06 18.39 18.64 18.25 18.33 0.1M
2023-09-05 18.90 18.90 18.08 18.37 0.3M
2023-09-01 18.94 19.15 18.92 19.09 0.1M
2023-08-31 18.93 19.34 18.77 18.81 0.2M
2023-08-30 18.61 18.93 18.61 18.86 0.1M
2023-08-29 18.60 18.73 18.50 18.69 0.1M
2023-08-28 18.49 18.88 18.49 18.71 0.1M
2023-08-25 18.39 18.55 18.20 18.46 0.1M
2023-08-24 18.42 18.68 18.27 18.36 0.1M
2023-08-23 18.58 18.60 18.36 18.50 0.1M
2023-08-22 18.76 18.82 18.43 18.56 0.1M
2023-08-21 18.94 18.94 18.52 18.68 0.1M
2023-08-18 18.69 19.07 18.66 18.98 0.2M
2023-08-17 18.51 18.91 18.51 18.85 0.1M
2023-08-16 18.92 19.12 18.50 18.51 0.1M
2023-08-15 18.79 19.16 18.63 18.94 0.1M
2023-08-14 19.00 19.05 18.73 18.83 0.1M
2023-08-11 19.04 19.23 19.00 19.02 0.3M
2023-08-10 19.12 19.32 18.90 19.09 0.1M
2023-08-09 18.62 19.27 18.41 19.09 0.1M
2023-08-08 18.27 18.90 18.20 18.51 0.1M
2023-08-07 18.52 18.73 18.36 18.48 0.1M
2023-08-04 18.89 18.98 18.44 18.54 0.1M
2023-08-03 18.93 19.63 17.42 18.77 0.1M
2023-08-02 19.60 19.74 19.53 19.62 0.0M
2023-08-01 19.50 19.87 19.36 19.81 0.1M
2023-07-31 19.62 19.89 19.52 19.61 0.1M
2023-07-28 19.96 20.07 19.64 19.66 0.1M
2023-07-27 20.09 20.12 19.79 19.86 0.1M
2023-07-26 20.15 20.36 20.00 20.07 0.1M
2023-07-25 19.88 20.29 19.88 20.20 0.1M
2023-07-24 19.75 19.98 19.58 19.96 0.1M
2023-07-21 19.88 19.88 19.66 19.75 0.1M
2023-07-20 19.83 19.83 19.49 19.81 0.1M
2023-07-19 19.76 19.78 19.49 19.73 0.1M
2023-07-18 19.39 19.76 19.36 19.75 0.1M
2023-07-17 19.31 19.54 19.23 19.42 0.1M
2023-07-14 19.31 19.43 19.12 19.37 0.1M
2023-07-13 19.75 19.83 19.27 19.38 0.1M
2023-07-12 19.98 20.04 19.78 19.80 0.1M
2023-07-11 19.59 19.80 19.46 19.65 0.1M
2023-07-10 19.37 19.59 19.32 19.58 0.1M
2023-07-07 19.31 19.78 19.31 19.46 0.1M
2023-07-06 19.21 19.38 19.05 19.33 0.1M
2023-07-05 19.58 19.58 19.08 19.28 0.1M
2023-07-03 19.31 19.69 19.31 19.68 0.0M
2023-06-30 19.66 19.66 19.42 19.43 0.1M
2023-06-29 19.22 19.64 19.22 19.51 0.1M
2023-06-28 19.34 19.34 19.08 19.23 0.1M
2023-06-27 19.24 19.53 19.04 19.35 0.1M
2023-06-26 19.04 19.36 19.04 19.15 0.1M
2023-06-23 19.28 19.55 19.00 19.04 0.3M
2023-06-22 19.62 19.62 19.26 19.60 0.1M
2023-06-21 19.95 19.95 19.59 19.61 0.1M
2023-06-20 19.85 20.13 19.65 19.99 0.1M
2023-06-16 20.08 20.20 19.60 20.07 0.8M
2023-06-15 19.32 19.94 19.32 19.93 0.2M
2023-06-14 20.02 20.12 19.53 19.55 0.2M
2023-06-13 20.27 20.56 19.93 19.95 0.2M
2023-06-12 20.49 20.49 20.23 20.26 0.1M
2023-06-09 20.58 20.64 20.23 20.44 0.1M
2023-06-08 20.64 20.67 20.21 20.53 0.1M
2023-06-07 20.08 20.71 20.08 20.57 0.1M
2023-06-06 19.43 20.05 19.35 19.90 0.1M
2023-06-05 19.65 19.65 18.89 19.46 0.1M
2023-06-02 19.45 19.96 19.32 19.89 0.2M
2023-06-01 18.76 19.04 18.56 19.03 0.1M
2023-05-31 19.06 19.06 18.66 18.70 0.1M
2023-05-30 19.51 19.54 19.00 19.10 0.1M
2023-05-26 19.37 19.52 19.32 19.42 0.1M
2023-05-25 19.58 19.62 19.12 19.38 0.1M
2023-05-24 19.78 19.78 19.52 19.66 0.1M
2023-05-23 19.77 19.96 19.62 19.89 0.1M
2023-05-22 19.84 19.96 19.61 19.84 0.1M
2023-05-19 19.85 19.95 19.53 19.74 0.1M
2023-05-18 19.33 19.66 19.19 19.64 0.4M
2023-05-17 19.00 19.38 18.95 19.34 0.1M
2023-05-16 19.02 19.11 18.88 18.94 0.1M
2023-05-15 19.05 19.22 18.95 19.06 0.1M
2023-05-12 19.01 19.20 18.88 19.03 0.1M
2023-05-11 18.72 19.01 18.72 19.00 0.1M
2023-05-10 19.17 19.27 18.56 18.91 0.1M
2023-05-09 19.00 19.20 18.92 19.03 0.1M
2023-05-08 19.34 19.47 18.73 19.02 0.1M
2023-05-05 18.78 19.39 18.78 19.37 0.1M
2023-05-04 18.72 18.80 18.09 18.41 0.2M
2023-05-03 18.83 19.17 18.68 18.83 0.1M
2023-05-02 19.11 19.20 18.56 18.74 0.1M
2023-05-01 19.00 19.43 18.91 19.04 0.1M
2023-04-28 18.58 19.24 18.58 18.95 0.2M
2023-04-27 18.84 19.01 18.63 18.89 0.1M
2023-04-26 19.05 19.30 18.64 18.79 0.1M
2023-04-25 19.88 19.90 19.21 19.22 0.1M
2023-04-24 20.10 20.26 19.89 19.95 0.3M
2023-04-21 20.40 20.40 20.05 20.16 0.1M
2023-04-20 20.02 20.36 20.02 20.32 0.1M
2023-04-19 20.06 20.26 19.94 20.15 0.1M
2023-04-18 20.23 20.24 19.91 20.04 0.1M
2023-04-17 20.31 20.34 19.93 20.14 0.1M
2023-04-14 20.48 20.68 20.12 20.32 0.1M
2023-04-13 20.44 20.48 20.18 20.44 0.1M
2023-04-12 20.50 20.83 20.34 20.42 0.1M
2023-04-11 20.64 20.72 20.30 20.32 0.3M
2023-04-10 20.12 20.60 20.12 20.54 0.1M
2023-04-06 20.60 20.60 20.00 20.17 0.1M
2023-04-05 20.60 20.64 20.27 20.53 0.2M
2023-04-04 21.45 21.46 20.56 20.73 0.1M
2023-04-03 21.44 21.49 21.03 21.39 0.1M
2023-03-31 21.47 21.70 21.23 21.43 0.2M
2023-03-30 21.34 21.47 21.19 21.36 0.2M
2023-03-29 21.55 21.62 21.13 21.26 0.1M
2023-03-28 21.00 21.48 21.00 21.41 0.1M
2023-03-27 20.70 21.06 20.63 20.96 0.1M
2023-03-24 20.19 20.71 20.13 20.55 0.2M
2023-03-23 20.42 20.89 20.15 20.36 0.1M
2023-03-22 20.62 20.99 20.35 20.37 0.1M
2023-03-21 20.57 21.17 20.50 20.62 0.3M
2023-03-20 19.95 20.56 19.95 20.25 0.1M
2023-03-17 19.95 19.95 19.46 19.73 0.8M
2023-03-16 19.64 20.19 19.51 19.97 0.2M
2023-03-15 19.72 20.04 19.50 19.87 0.2M
2023-03-14 20.18 20.63 20.06 20.30 0.2M
2023-03-13 20.15 20.51 19.70 19.73 0.2M
2023-03-10 20.81 20.94 20.31 20.52 0.2M
2023-03-09 21.21 21.35 20.87 20.96 0.2M
2023-03-08 21.71 21.71 20.91 21.07 0.1M
2023-03-07 20.80 21.86 20.71 21.64 0.2M
2023-03-06 21.17 21.17 20.52 20.71 0.5M
2023-03-03 20.89 21.57 20.66 21.25 0.4M
2023-03-02 21.36 21.37 20.12 20.73 0.5M
2023-03-01 23.31 24.31 20.52 21.87 0.6M
2023-02-28 25.54 26.49 25.45 25.84 0.3M
2023-02-27 24.77 25.56 24.66 25.44 0.2M
2023-02-24 24.09 24.64 24.03 24.62 0.1M
2023-02-23 24.15 24.44 23.82 24.43 0.1M
2023-02-22 24.12 24.45 24.01 24.05 0.2M
2023-02-21 24.46 24.52 23.94 24.12 0.1M
2023-02-17 24.51 24.72 24.34 24.67 0.2M
2023-02-16 23.96 24.51 23.93 24.34 0.1M
2023-02-15 23.74 24.41 23.66 24.31 0.1M
2023-02-14 23.77 24.13 23.63 23.89 0.1M
2023-02-13 23.46 23.88 23.31 23.83 0.1M
2023-02-10 23.33 23.57 23.22 23.51 0.1M
2023-02-09 23.96 24.08 23.22 23.37 0.2M
2023-02-08 24.34 24.39 23.62 23.77 0.1M
2023-02-07 24.35 24.93 24.19 24.57 0.2M
2023-02-06 24.31 24.54 24.10 24.52 0.1M
2023-02-03 24.10 24.51 24.10 24.38 0.2M
2023-02-02 24.00 24.21 23.86 24.21 0.2M
2023-02-01 24.00 24.41 23.65 24.05 0.2M
2023-01-31 23.60 24.31 23.60 24.08 0.2M
2023-01-30 23.50 23.73 23.50 23.56 0.1M
2023-01-27 23.87 23.88 23.65 23.71 0.1M
2023-01-26 23.52 24.02 23.50 23.99 0.1M
2023-01-25 23.06 23.41 22.82 23.41 0.1M
2023-01-24 23.67 23.96 23.23 23.34 0.1M
2023-01-23 23.75 23.75 23.34 23.70 0.1M
2023-01-20 23.84 24.00 23.52 23.88 0.1M
2023-01-19 23.32 23.82 23.12 23.68 0.1M
2023-01-18 24.48 24.48 23.53 23.54 0.1M
2023-01-17 24.80 25.11 24.41 24.45 0.2M
2023-01-13 24.15 24.83 24.11 24.75 0.1M
2023-01-12 23.86 24.35 23.69 24.33 0.1M
2023-01-11 23.73 23.94 23.56 23.89 0.1M
2023-01-10 23.25 23.83 23.15 23.73 0.1M
2023-01-09 22.85 23.53 22.85 23.33 0.1M
2023-01-06 22.16 22.87 22.16 22.72 0.2M
2023-01-05 22.53 22.53 22.05 22.05 0.1M
2023-01-04 22.61 23.08 22.59 22.74 0.1M
2023-01-03 22.47 22.80 22.15 22.45 0.1M