Skip to main content

Myers Industries (NY: MYE )

13.55 -0.15 (-1.09%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 22.57 23.24 22.57 23.03 184,375 +0.50(+2.21%)
Jan 30, 2023 22.47 22.69 22.47 22.53 63,830 -0.14(-0.63%)
Jan 27, 2023 22.83 22.84 22.62 22.67 84,561 -0.27(-1.17%)
Jan 26, 2023 22.49 22.97 22.47 22.94 77,871 +0.55(+2.48%)
Jan 25, 2023 22.05 22.39 21.82 22.39 125,877 +0.07(+0.30%)
Jan 24, 2023 22.64 22.91 22.21 22.32 90,738 -0.34(-1.52%)
Jan 23, 2023 22.71 22.71 22.32 22.66 122,305 -0.17(-0.75%)
Jan 20, 2023 22.80 22.95 22.49 22.84 112,882 +0.19(+0.84%)
Jan 19, 2023 22.30 22.78 22.11 22.65 82,426 +0.13(+0.59%)
Jan 18, 2023 23.41 23.41 22.50 22.51 97,318 -0.87(-3.72%)
Jan 17, 2023 23.72 24.01 23.34 23.38 183,490 -0.29(-1.21%)
Jan 13, 2023 23.09 23.74 23.06 23.67 113,359 +0.40(+1.73%)
Jan 12, 2023 22.82 23.29 22.65 23.27 104,927 +0.42(+1.84%)
Jan 11, 2023 22.69 22.89 22.53 22.85 88,013 +0.15(+0.67%)
Jan 10, 2023 22.23 22.79 22.14 22.69 128,866 +0.38(+1.71%)
Jan 09, 2023 21.85 22.50 21.85 22.31 115,604 +0.58(+2.68%)
Jan 06, 2023 21.19 21.87 21.19 21.73 181,748 +0.64(+3.04%)
Jan 05, 2023 21.55 21.55 21.09 21.09 110,637 -0.66(-3.03%)
Jan 04, 2023 21.62 22.07 21.60 21.75 130,635 +0.28(+1.29%)
Jan 03, 2023 21.49 21.80 21.18 21.47 136,002 +0.21(+0.99%)
Dec 30, 2022 21.45 21.49 21.16 21.26 97,090 -0.36(-1.68%)
Dec 29, 2022 21.50 21.73 21.47 21.62 83,421 +0.33(+1.53%)
Dec 28, 2022 21.85 22.05 21.29 21.30 97,823 -0.49(-2.24%)
Dec 27, 2022 22.26 22.26 21.71 21.78 159,303 -0.33(-1.47%)
Dec 23, 2022 22.26 22.41 22.10 22.11 118,604 -0.12(-0.56%)
Dec 22, 2022 22.08 22.27 21.83 22.23 308,878 +0.06(+0.26%)
Dec 21, 2022 21.99 22.24 21.83 22.18 304,257 +0.47(+2.16%)
Dec 20, 2022 21.73 21.94 21.66 21.71 165,727 -0.11(-0.48%)
Dec 19, 2022 21.51 22.05 21.49 21.81 197,480 +0.32(+1.47%)
Dec 16, 2022 21.58 21.68 21.12 21.50 1,172,648 -0.32(-1.45%)
Dec 15, 2022 22.21 22.22 21.71 21.81 319,827 -0.47(-2.10%)
Dec 14, 2022 22.76 22.86 22.13 22.28 200,048 -0.45(-1.98%)
Dec 13, 2022 22.95 23.20 22.58 22.73 266,182 +0.30(+1.32%)
Dec 12, 2022 22.41 22.65 22.12 22.43 124,237 +0.25(+1.12%)
Dec 09, 2022 22.57 23.00 22.17 22.19 130,980 -0.41(-1.82%)
Dec 08, 2022 21.99 23.06 21.67 22.60 318,220 +0.87(+4.01%)
Dec 07, 2022 22.18 22.42 21.66 21.73 233,285 -0.41(-1.86%)
Dec 06, 2022 22.32 22.75 21.99 22.14 145,346 -0.08(-0.34%)
Dec 05, 2022 22.21 22.22 21.60 22.21 178,369 -0.06(-0.26%)
Dec 02, 2022 22.30 22.46 22.14 22.27 118,231 -0.13(-0.58%)
Dec 01, 2022 22.34 22.46 22.00 22.40 138,207 +0.21(+0.94%)
Nov 30, 2022 21.64 22.20 21.35 22.19 222,235 +0.67(+3.09%)
Nov 29, 2022 21.30 21.57 21.17 21.53 87,344 +0.18(+0.85%)
Nov 28, 2022 21.32 21.67 21.22 21.35 107,381 -0.04(-0.18%)
Nov 25, 2022 21.36 21.47 21.26 21.38 41,943 +0.17(+0.81%)
Nov 23, 2022 21.30 21.40 20.98 21.21 113,323 -0.17(-0.80%)
Nov 22, 2022 21.37 21.75 21.33 21.38 244,895 +0.06(+0.27%)
Nov 21, 2022 21.41 21.72 21.16 21.33 110,599 +0.05(+0.22%)
Nov 18, 2022 21.11 21.33 20.61 21.28 415,314 +0.52(+2.52%)
Nov 17, 2022 20.67 20.78 20.42 20.76 105,216 -0.04(-0.18%)
Nov 16, 2022 20.35 21.02 20.35 20.79 89,186 -0.05(-0.23%)
Nov 15, 2022 20.63 21.17 20.63 20.84 123,053 +0.34(+1.67%)
Nov 14, 2022 20.20 20.79 19.92 20.50 130,879 +0.15(+0.75%)
Nov 11, 2022 20.59 20.89 20.23 20.35 112,311 -0.09(-0.42%)
Nov 10, 2022 20.07 20.57 19.92 20.43 142,545 +0.99(+5.09%)
Nov 09, 2022 19.63 19.84 19.32 19.44 83,164 -0.34(-1.73%)
Nov 08, 2022 20.18 20.18 19.63 19.79 148,955 -0.24(-1.19%)
Nov 07, 2022 19.93 20.22 19.83 20.02 109,903 +0.04(+0.19%)
Nov 04, 2022 19.73 20.09 19.56 19.99 134,558 +0.43(+2.19%)
Nov 03, 2022 19.14 19.75 18.91 19.56 112,804 +0.36(+1.88%)
Nov 02, 2022 19.62 19.09 19.20 140,452 -0.51(-2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.