Mercados españoles cerrados en 7 hrs 57 min

Myers Industries, Inc. (MYE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,82+0,26 (+1,15%)
Al cierre: 04:00PM EDT
22,82 0,00 (0,00%)
Después del cierre: 04:07PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202422,8122,8522,5222,8222,82148.461
02 may 202422,5622,5722,2522,5622,56163.300
01 may 202422,0022,5321,9722,3022,30194.300
30 abr 202422,1622,1821,9021,9021,90147.700
29 abr 202422,0522,3121,9422,3022,30254.000
26 abr 202421,9922,2721,9922,0422,04139.300
25 abr 202421,8622,0321,6222,0322,03186.700
24 abr 202421,9022,1321,8622,0122,01157.700
23 abr 202421,5722,0521,5722,0222,02168.400
22 abr 202421,5921,7221,4921,6521,65189.600
19 abr 202421,2321,6321,2321,5721,57183.200
18 abr 202421,0621,2820,9321,2721,27183.300
17 abr 202421,6321,6620,9520,9720,97116.700
16 abr 202421,2021,5120,8821,4621,46182.800
15 abr 202421,8621,8921,3221,3821,38103.300
12 abr 202421,6621,7821,4721,7421,74132.400
11 abr 202422,0022,0021,7121,7821,78106.400
10 abr 202421,9322,0621,5921,9221,92242.700
09 abr 202422,2922,5322,0922,3622,36129.300
08 abr 202422,3322,4522,1722,2922,29143.900
05 abr 202421,9522,4221,9422,2222,22167.300
04 abr 202422,8522,8522,0222,0922,09192.800
03 abr 202422,5322,9822,5322,6322,63324.300
02 abr 202422,5622,8622,4122,6922,69323.800
01 abr 202423,2223,2222,6422,7622,76224.500
28 mar 202423,1723,3623,0123,1723,17236.500
27 mar 202423,2923,4723,0723,2223,22236.700
26 mar 202423,2823,4022,9223,1223,12292.300
25 mar 202423,0323,3222,7623,2123,21320.300
22 mar 202422,7423,6322,5923,0623,06601.800
21 mar 202421,6921,9521,5721,8021,80378.500
20 mar 202421,5921,9421,3421,6521,65477.000
19 mar 202420,9321,5420,9121,5421,54514.400
18 mar 202421,1121,2220,9120,9320,93372.100
15 mar 202420,7721,2720,6620,8420,842.957.600
14 mar 202421,0521,1920,6320,8720,87550.400
14 mar 20240.135 Dividendo
13 mar 202421,1321,5321,1321,2521,11357.500
12 mar 202420,9921,2920,7721,1721,04195.000
11 mar 202421,1721,2520,8320,9520,82267.500
08 mar 202421,5021,8821,1921,2121,08351.600
07 mar 202421,6121,9721,4321,4421,30314.700
06 mar 202420,9221,8320,9221,4221,28801.800
05 mar 202420,3321,6520,1620,7320,60289.300
04 mar 202419,5019,6819,2319,4219,30157.500
01 mar 202419,3119,3118,8719,2219,10135.800
29 feb 202419,3019,4019,1119,2319,11184.800
28 feb 202419,2619,3119,0319,0518,93110.500
27 feb 202419,8019,8119,3219,4319,3188.500
26 feb 202419,5019,7819,5019,6619,54147.500
23 feb 202419,1319,6119,0119,6019,48150.400
22 feb 202419,0019,2218,8419,1819,06101.700
21 feb 202419,0119,0818,7919,0518,93114.800
20 feb 202418,9019,0818,8718,9918,87113.200
16 feb 202419,4319,4619,0719,0818,96153.500
15 feb 202419,3119,6119,1819,6019,48168.300
14 feb 202418,7819,2318,6819,1819,06147.200
13 feb 202418,8719,0418,4118,6418,52201.400
12 feb 202419,2119,5619,2119,4319,31172.700
09 feb 202418,8119,2518,7419,2219,1092.000
08 feb 202418,3918,7218,3818,6818,56101.400
07 feb 202418,5918,5918,2618,3718,2587.500
06 feb 202418,4918,6918,4918,5618,4490.400
05 feb 202418,8318,8318,5318,5318,41167.300
02 feb 202418,8619,2718,8119,0718,95163.100
01 feb 202418,8219,0718,6819,0418,92169.500
31 ene 202418,6519,1318,6118,7518,63309.400
30 ene 202418,6018,7618,5918,6518,53106.300
29 ene 202418,8819,0218,6418,7118,59171.600
26 ene 202419,0619,0918,7518,8218,70107.900
25 ene 202419,1219,1218,6218,9018,78142.500
24 ene 202419,1219,1418,6718,8118,69138.700
23 ene 202419,1719,3218,8918,9118,79106.300
22 ene 202418,8519,0118,7418,9518,83142.400
19 ene 202418,8518,9718,5118,7918,67154.000
18 ene 202418,2918,7918,2218,7418,62713.100
17 ene 202418,0818,4018,0218,3018,18314.600
16 ene 202418,4018,5118,2518,3318,21159.000
12 ene 202418,7018,7518,3718,6018,48239.900
11 ene 202418,5418,7118,2118,4418,32405.700
10 ene 202418,6718,8718,4818,6718,55267.500
09 ene 202418,7818,8618,5918,6718,55137.100
08 ene 202419,2319,2818,8718,9718,85215.500
05 ene 202418,9619,3218,7319,2019,08178.900
04 ene 202419,2319,2419,0019,0618,94153.400
03 ene 202419,6119,7619,0919,1719,05169.100
02 ene 202419,5019,8919,4019,6319,51151.500
29 dic 202319,9920,0219,5519,5519,43164.800
28 dic 202319,8019,9019,6519,7219,5994.100
27 dic 202320,0120,0619,8619,9419,81104.700
26 dic 202319,9620,0219,8619,9219,7995.100
22 dic 202319,9820,1919,7819,8819,75129.700
21 dic 202319,7719,9719,6519,9219,79206.200
20 dic 202319,8520,1719,6619,6619,54161.600
19 dic 202319,3919,9919,3219,9719,84272.200
18 dic 202319,3719,3719,0719,2419,12309.000
15 dic 202319,7919,8819,2919,3419,222.637.700
14 dic 202319,3420,0719,3419,6319,51533.700
13 dic 202318,1518,9518,0618,9118,79577.600
12 dic 202318,1518,3317,9618,1518,03269.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...