Myers Industries Inc (MYE)

MYE
🏛️ 미국 →
16.70
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 11.00 11.21 10.94 11.04 0.3M
2024-12-30 10.96 11.11 10.81 10.93 0.5M
2024-12-27 11.36 11.46 10.97 11.08 0.3M
2024-12-26 11.29 11.49 11.26 11.43 0.3M
2024-12-24 11.41 11.45 11.29 11.39 0.1M
2024-12-23 11.36 11.42 11.18 11.33 0.3M
2024-12-20 11.41 11.85 11.34 11.40 0.8M
2024-12-19 11.79 11.98 11.55 11.60 0.3M
2024-12-18 12.27 12.44 11.65 11.71 0.4M
2024-12-17 12.14 12.33 12.11 12.32 0.3M
2024-12-16 12.22 12.45 12.11 12.22 0.4M
2024-12-13 11.90 12.31 11.81 12.30 0.3M
2024-12-12 12.39 12.39 11.95 11.95 0.4M
2024-12-11 12.46 12.61 12.22 12.53 0.4M
2024-12-10 12.05 12.19 11.92 12.08 0.5M
2024-12-09 12.03 12.47 12.01 12.13 0.4M
2024-12-06 12.06 12.11 11.75 11.85 0.4M
2024-12-05 12.34 12.35 11.80 11.96 0.4M
2024-12-04 11.67 12.42 11.61 12.42 0.6M
2024-12-03 11.93 11.93 11.27 11.51 0.5M
2024-12-02 11.80 12.09 11.50 12.03 0.9M
2024-11-29 11.78 11.96 11.59 11.60 0.5M
2024-11-27 11.39 11.76 11.34 11.45 0.8M
2024-11-26 11.13 11.46 10.88 11.25 6.5M
2024-11-25 11.18 11.81 11.14 11.29 0.7M
2024-11-22 11.32 11.40 10.93 11.13 1.0M
2024-11-21 11.75 11.76 11.15 11.23 0.6M
2024-11-20 10.50 11.71 10.35 11.70 1.2M
2024-11-19 11.08 11.09 10.84 10.91 0.4M
2024-11-18 11.69 11.87 11.15 11.16 0.4M
2024-11-15 11.82 11.95 11.69 11.70 0.3M
2024-11-14 12.08 12.15 11.68 11.73 0.3M
2024-11-13 12.22 12.22 11.81 12.00 0.3M
2024-11-12 12.25 12.35 11.97 12.18 0.5M
2024-11-11 12.26 12.37 12.11 12.32 0.3M
2024-11-08 11.93 12.15 11.70 12.10 0.3M
2024-11-07 12.25 12.54 11.88 11.90 0.4M
2024-11-06 11.62 12.30 11.55 12.22 0.7M
2024-11-05 11.48 11.82 10.77 11.39 0.7M
2024-11-04 11.80 12.10 11.70 11.71 0.3M
2024-11-01 11.92 11.97 11.66 11.75 0.2M
2024-10-31 12.11 12.19 11.77 11.78 0.2M
2024-10-30 12.04 12.32 12.02 12.06 0.2M
2024-10-29 12.36 12.46 11.98 12.02 0.2M
2024-10-28 12.37 12.71 12.23 12.53 0.1M
2024-10-25 12.51 12.51 12.15 12.23 0.1M
2024-10-24 12.44 12.49 12.27 12.45 0.1M
2024-10-23 12.49 12.64 12.29 12.46 0.1M
2024-10-22 12.95 13.00 12.57 12.61 0.2M
2024-10-21 13.10 13.16 12.94 13.03 0.3M
2024-10-18 13.34 13.34 13.07 13.08 0.2M
2024-10-17 13.08 13.33 12.96 13.28 0.2M
2024-10-16 12.90 13.25 12.83 13.10 0.2M
2024-10-15 12.92 13.17 12.74 12.75 0.2M
2024-10-14 12.95 13.03 12.81 12.99 0.1M
2024-10-11 12.69 12.99 12.69 12.95 0.1M
2024-10-10 12.33 12.67 12.21 12.67 0.3M
2024-10-09 12.41 12.58 12.30 12.38 0.2M
2024-10-08 12.64 12.64 12.26 12.53 0.1M
2024-10-07 12.65 12.90 12.50 12.71 0.2M
2024-10-04 12.67 12.82 12.54 12.61 0.2M
2024-10-03 12.96 12.99 12.36 12.40 0.2M
2024-10-02 13.40 13.58 13.05 13.06 0.1M
2024-10-01 13.76 13.83 13.43 13.47 0.2M
2024-09-30 13.84 13.91 13.54 13.82 0.3M
2024-09-27 14.03 14.23 13.85 13.90 0.2M
2024-09-26 13.99 14.14 13.82 13.87 0.2M
2024-09-25 13.87 13.92 13.66 13.78 0.2M
2024-09-24 14.26 14.41 13.79 13.81 0.2M
2024-09-23 14.25 14.42 14.08 14.25 0.1M
2024-09-20 14.54 14.60 14.15 14.21 0.6M
2024-09-19 14.46 14.52 14.19 14.46 0.1M
2024-09-18 13.97 14.54 13.86 14.19 0.2M
2024-09-17 14.10 14.41 13.90 13.97 0.2M
2024-09-16 13.89 14.23 13.88 14.00 0.3M
2024-09-13 13.55 13.88 13.53 13.75 0.1M
2024-09-12 13.51 13.58 13.21 13.48 0.1M
2024-09-11 13.33 13.56 12.88 13.38 0.2M
2024-09-10 13.72 13.72 13.25 13.36 0.2M
2024-09-09 13.79 13.84 13.49 13.61 0.3M
2024-09-06 14.37 14.57 14.01 14.02 0.1M
2024-09-05 14.68 14.75 14.36 14.41 0.2M
2024-09-04 14.65 14.80 14.45 14.62 0.1M
2024-09-03 15.12 15.12 14.69 14.71 0.2M
2024-08-30 15.19 15.31 15.04 15.29 0.5M
2024-08-29 15.18 15.37 14.91 15.17 0.1M
2024-08-28 15.10 15.11 14.83 15.01 0.2M
2024-08-27 15.10 15.24 15.00 15.20 0.1M
2024-08-26 15.23 15.61 15.11 15.20 0.2M
2024-08-23 14.81 15.17 14.80 15.13 0.1M
2024-08-22 14.51 14.72 14.47 14.68 0.1M
2024-08-21 14.32 14.54 14.29 14.53 0.1M
2024-08-20 14.48 14.53 14.11 14.27 0.1M
2024-08-19 14.40 14.60 14.32 14.53 0.2M
2024-08-16 14.11 14.33 14.03 14.32 0.5M
2024-08-15 13.92 14.25 13.92 14.18 0.2M
2024-08-14 13.72 13.72 13.40 13.61 0.2M
2024-08-13 13.50 13.73 13.33 13.72 0.2M
2024-08-12 13.61 13.61 13.15 13.36 0.3M
2024-08-09 13.63 13.74 13.15 13.61 0.3M
2024-08-08 13.95 14.05 13.62 13.65 0.2M
2024-08-07 14.16 14.25 13.61 13.77 0.1M
2024-08-06 13.81 14.18 13.75 14.00 0.2M
2024-08-05 13.84 13.93 13.48 13.84 0.4M
2024-08-02 14.63 15.05 14.35 14.39 0.4M
2024-08-01 16.35 17.39 15.32 15.54 0.4M
2024-07-31 14.41 15.24 14.29 14.90 0.4M
2024-07-30 14.57 14.63 14.44 14.47 0.2M
2024-07-29 14.77 14.77 14.33 14.48 0.1M
2024-07-26 14.85 14.99 14.62 14.73 0.1M
2024-07-25 14.39 14.91 14.35 14.62 0.2M
2024-07-24 14.63 14.95 14.37 14.38 0.2M
2024-07-23 14.58 14.80 14.56 14.70 0.2M
2024-07-22 14.54 14.73 14.27 14.60 0.2M
2024-07-19 14.57 14.61 14.33 14.52 0.2M
2024-07-18 14.80 15.02 14.57 14.61 0.2M
2024-07-17 14.69 15.03 14.69 14.84 0.2M
2024-07-16 14.23 14.75 14.23 14.73 0.2M
2024-07-15 14.06 14.33 14.00 14.07 0.2M
2024-07-12 13.75 13.95 13.60 13.93 0.3M
2024-07-11 12.98 13.68 12.93 13.63 0.3M
2024-07-10 12.72 12.80 12.68 12.78 0.2M
2024-07-09 12.89 13.03 12.69 12.71 0.2M
2024-07-08 12.65 12.98 12.62 12.98 0.4M
2024-07-05 13.00 13.00 12.47 12.53 0.4M
2024-07-03 13.22 13.29 12.99 13.00 0.2M
2024-07-02 13.26 13.30 12.96 13.15 0.2M
2024-07-01 13.38 13.56 13.08 13.24 0.3M
2024-06-28 13.27 13.45 13.24 13.38 0.8M
2024-06-27 13.52 13.52 13.19 13.24 0.3M
2024-06-26 13.62 13.65 13.40 13.41 0.4M
2024-06-25 14.03 14.16 13.69 13.70 0.3M
2024-06-24 14.03 14.31 14.03 14.07 0.5M
2024-06-21 14.35 14.44 14.02 14.04 1.0M
2024-06-20 14.28 14.60 14.27 14.36 0.4M
2024-06-18 14.64 14.75 14.40 14.41 0.2M
2024-06-17 14.76 14.88 14.69 14.76 0.3M
2024-06-14 15.02 15.08 14.70 14.76 0.3M
2024-06-13 15.26 15.27 15.03 15.17 0.2M
2024-06-12 15.72 15.73 15.28 15.29 0.3M
2024-06-11 15.87 15.87 15.27 15.45 0.4M
2024-06-10 15.65 15.96 15.56 15.93 0.2M
2024-06-07 15.70 15.82 15.63 15.78 0.2M
2024-06-06 15.94 16.03 15.69 15.78 0.2M
2024-06-05 15.85 16.00 15.69 15.97 0.2M
2024-06-04 15.69 15.81 15.58 15.77 0.2M
2024-06-03 15.85 15.90 15.70 15.70 0.3M
2024-05-31 15.30 15.86 15.20 15.80 0.3M
2024-05-30 15.35 15.53 15.25 15.28 0.1M
2024-05-29 15.27 15.44 15.23 15.34 0.2M
2024-05-28 15.51 15.65 15.30 15.40 0.2M
2024-05-24 15.48 15.65 15.29 15.35 0.2M
2024-05-23 15.60 15.69 15.27 15.42 0.3M
2024-05-22 15.74 15.79 15.40 15.46 0.3M
2024-05-21 16.04 16.05 15.70 15.74 0.2M
2024-05-20 16.39 16.40 16.00 16.01 0.2M
2024-05-17 17.02 17.03 16.39 16.42 0.4M
2024-05-16 16.84 17.03 16.52 17.00 0.4M
2024-05-15 16.22 16.85 16.21 16.77 0.4M
2024-05-14 16.28 16.31 15.99 16.10 0.3M
2024-05-13 17.10 17.14 16.01 16.06 0.3M
2024-05-10 17.19 17.33 16.94 17.04 0.3M
2024-05-09 17.87 17.93 17.13 17.19 0.4M
2024-05-08 18.26 18.81 17.92 17.96 0.4M
2024-05-07 20.10 20.10 17.86 18.22 0.9M
2024-05-06 22.92 23.05 22.82 22.99 0.3M
2024-05-03 22.81 22.85 22.52 22.82 0.1M
2024-05-02 22.56 22.57 22.25 22.56 0.2M
2024-05-01 22.00 22.53 21.97 22.30 0.2M
2024-04-30 22.16 22.18 21.90 21.90 0.1M
2024-04-29 22.05 22.31 21.94 22.30 0.3M
2024-04-26 21.99 22.27 21.99 22.04 0.1M
2024-04-25 21.86 22.03 21.62 22.03 0.2M
2024-04-24 21.90 22.13 21.86 22.01 0.2M
2024-04-23 21.57 22.05 21.57 22.02 0.2M
2024-04-22 21.59 21.72 21.49 21.65 0.2M
2024-04-19 21.23 21.63 21.23 21.57 0.2M
2024-04-18 21.06 21.28 20.93 21.27 0.2M
2024-04-17 21.63 21.66 20.95 20.97 0.1M
2024-04-16 21.20 21.51 20.88 21.46 0.2M
2024-04-15 21.86 21.89 21.32 21.38 0.1M
2024-04-12 21.66 21.78 21.47 21.74 0.1M
2024-04-11 22.00 22.00 21.71 21.78 0.1M
2024-04-10 21.93 22.06 21.59 21.92 0.2M
2024-04-09 22.29 22.53 22.09 22.36 0.1M
2024-04-08 22.33 22.45 22.17 22.29 0.1M
2024-04-05 21.95 22.42 21.94 22.22 0.2M
2024-04-04 22.85 22.85 22.02 22.09 0.2M
2024-04-03 22.53 22.98 22.53 22.63 0.3M
2024-04-02 22.56 22.86 22.41 22.69 0.3M
2024-04-01 23.22 23.22 22.64 22.76 0.2M
2024-03-28 23.17 23.36 23.01 23.17 0.2M
2024-03-27 23.29 23.47 23.07 23.22 0.2M
2024-03-26 23.28 23.40 22.92 23.12 0.3M
2024-03-25 23.03 23.32 22.76 23.21 0.3M
2024-03-22 22.74 23.63 22.59 23.06 0.6M
2024-03-21 21.69 21.95 21.57 21.80 0.4M
2024-03-20 21.59 21.94 21.34 21.65 0.5M
2024-03-19 20.93 21.54 20.91 21.54 0.5M
2024-03-18 21.11 21.22 20.91 20.93 0.4M
2024-03-15 20.77 21.27 20.66 20.84 3.0M
2024-03-14 21.05 21.19 20.63 20.87 0.6M
2024-03-13 21.13 21.53 21.13 21.25 0.4M
2024-03-12 20.99 21.29 20.77 21.17 0.2M
2024-03-11 21.17 21.25 20.83 20.95 0.3M
2024-03-08 21.50 21.88 21.19 21.21 0.4M
2024-03-07 21.61 21.97 21.43 21.44 0.3M
2024-03-06 20.92 21.83 20.92 21.42 0.8M
2024-03-05 20.33 21.65 20.16 20.73 0.3M
2024-03-04 19.50 19.68 19.23 19.42 0.2M
2024-03-01 19.31 19.31 18.87 19.22 0.1M
2024-02-29 19.30 19.40 19.11 19.23 0.2M
2024-02-28 19.26 19.31 19.03 19.05 0.1M
2024-02-27 19.80 19.81 19.32 19.43 0.1M
2024-02-26 19.50 19.78 19.50 19.66 0.1M
2024-02-23 19.13 19.61 19.01 19.60 0.2M
2024-02-22 19.00 19.22 18.84 19.18 0.1M
2024-02-21 19.01 19.08 18.79 19.05 0.1M
2024-02-20 18.90 19.08 18.87 18.99 0.1M
2024-02-16 19.43 19.46 19.07 19.08 0.2M
2024-02-15 19.31 19.61 19.18 19.60 0.2M
2024-02-14 18.78 19.23 18.68 19.18 0.1M
2024-02-13 18.87 19.04 18.41 18.64 0.2M
2024-02-12 19.21 19.56 19.21 19.43 0.2M
2024-02-09 18.81 19.25 18.74 19.22 0.1M
2024-02-08 18.39 18.72 18.38 18.68 0.1M
2024-02-07 18.59 18.59 18.26 18.37 0.1M
2024-02-06 18.49 18.69 18.49 18.56 0.1M
2024-02-05 18.83 18.83 18.53 18.53 0.2M
2024-02-02 18.86 19.27 18.81 19.07 0.2M
2024-02-01 18.82 19.07 18.68 19.04 0.2M
2024-01-31 18.65 19.13 18.61 18.75 0.3M
2024-01-30 18.60 18.76 18.59 18.65 0.1M
2024-01-29 18.88 19.02 18.64 18.71 0.2M
2024-01-26 19.06 19.09 18.75 18.82 0.1M
2024-01-25 19.12 19.12 18.62 18.90 0.1M
2024-01-24 19.12 19.14 18.67 18.81 0.1M
2024-01-23 19.17 19.32 18.89 18.91 0.1M
2024-01-22 18.85 19.01 18.74 18.95 0.1M
2024-01-19 18.85 18.97 18.51 18.79 0.2M
2024-01-18 18.29 18.79 18.22 18.74 0.7M
2024-01-17 18.08 18.40 18.03 18.30 0.3M
2024-01-16 18.40 18.51 18.25 18.33 0.2M
2024-01-12 18.70 18.75 18.37 18.60 0.2M
2024-01-11 18.54 18.71 18.21 18.44 0.4M
2024-01-10 18.67 18.87 18.48 18.67 0.3M
2024-01-09 18.78 18.87 18.59 18.67 0.1M
2024-01-08 19.23 19.28 18.87 18.97 0.2M
2024-01-05 18.96 19.32 18.73 19.20 0.2M
2024-01-04 19.23 19.24 19.00 19.06 0.2M
2024-01-03 19.61 19.76 19.09 19.17 0.2M
2024-01-02 19.50 19.89 19.40 19.63 0.2M