Skip to main content

Myers Industries (NY: MYE )

13.38 +0.14 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.343 7.343 7.248 7.254 59,035 -0.03(-0.41%)
Oct 30, 2003 7.485 7.485 7.283 7.283 73,500 -0.19(-2.55%)
Oct 29, 2003 7.521 7.545 7.313 7.474 104,111 +0.07(+0.96%)
Oct 28, 2003 7.194 7.402 7.158 7.402 106,130 +0.20(+2.72%)
Oct 27, 2003 6.927 7.206 6.909 7.206 98,056 +0.29(+4.12%)
Oct 24, 2003 6.927 7.057 6.879 6.921 59,540 -0.05(-0.68%)
Oct 23, 2003 7.016 7.075 6.956 6.968 63,240 -0.06(-0.85%)
Oct 22, 2003 7.141 7.182 7.016 7.028 66,772 -0.11(-1.50%)
Oct 21, 2003 6.808 7.164 6.808 7.135 276,342 +0.45(+6.67%)
Oct 20, 2003 6.718 6.718 6.623 6.689 81,405 -0.01(-0.09%)
Oct 17, 2003 6.641 6.707 6.641 6.695 77,369 +0.11(+1.62%)
Oct 16, 2003 6.481 6.617 6.487 6.588 67,445 +0.11(+1.65%)
Oct 15, 2003 6.457 6.540 6.433 6.481 34,984 +0.00(+0.00%)
Oct 14, 2003 6.481 6.534 6.439 6.481 50,962 +0.03(+0.46%)
Oct 13, 2003 6.166 6.433 6.183 6.451 49,785 +0.29(+4.63%)
Oct 10, 2003 6.183 6.219 6.130 6.166 35,488 -0.02(-0.38%)
Oct 09, 2003 6.243 6.243 6.213 6.189 63,240 -0.05(-0.86%)
Oct 08, 2003 6.255 6.267 6.201 6.243 37,338 -0.04(-0.57%)
Oct 07, 2003 6.510 6.498 6.243 6.278 125,472 -0.23(-3.56%)
Oct 06, 2003 6.225 6.510 6.189 6.510 52,644 +0.27(+4.39%)
Oct 03, 2003 6.189 6.243 6.189 6.237 36,161 +0.00(+0.00%)
Oct 02, 2003 6.237 6.243 6.219 6.237 96,879 -0.12(-1.87%)
Oct 01, 2003 6.094 6.356 6.094 6.356 79,050 +0.40(+6.79%)
Sep 30, 2003 6.094 6.124 5.928 5.951 63,408 -0.11(-1.77%)
Sep 29, 2003 5.850 6.064 5.815 6.059 49,280 +0.14(+2.41%)
Sep 26, 2003 6.035 6.059 5.892 5.916 67,782 -0.12(-1.97%)
Sep 25, 2003 6.166 6.231 6.035 6.035 56,008 -0.13(-2.12%)
Sep 24, 2003 6.231 6.237 6.166 6.166 75,014 -0.04(-0.67%)
Sep 23, 2003 6.171 6.237 6.171 6.207 38,179 +0.01(+0.19%)
Sep 22, 2003 6.302 6.302 6.160 6.195 47,430 -0.09(-1.42%)
Sep 19, 2003 6.504 6.504 6.284 6.284 76,528 -0.17(-2.67%)
Sep 18, 2003 6.570 6.570 6.457 6.457 31,956 -0.13(-1.99%)
Sep 17, 2003 6.528 6.689 6.510 6.588 137,414 +0.14(+2.21%)
Sep 16, 2003 6.273 6.481 6.273 6.445 48,944 +0.26(+4.23%)
Sep 15, 2003 6.362 6.415 6.166 6.183 57,354 -0.12(-1.89%)
Sep 12, 2003 6.243 6.374 6.183 6.302 40,534 +0.03(+0.47%)
Sep 11, 2003 6.183 6.332 6.183 6.273 39,525 +0.09(+1.44%)
Sep 10, 2003 6.302 6.302 6.183 6.183 46,253 -0.18(-2.80%)
Sep 09, 2003 6.421 6.445 6.338 6.362 28,592 -0.07(-1.02%)
Sep 08, 2003 6.231 6.481 6.231 6.427 68,959 +0.20(+3.15%)
Sep 05, 2003 6.290 6.332 6.171 6.231 39,861 -0.10(-1.60%)
Sep 04, 2003 6.350 6.409 6.213 6.332 59,035 +0.01(+0.19%)
Sep 03, 2003 6.356 6.386 6.320 6.320 44,403 -0.04(-0.56%)
Sep 02, 2003 6.213 6.421 6.154 6.356 57,185 +0.11(+1.81%)
Aug 29, 2003 6.391 6.391 6.225 6.243 27,079 -0.10(-1.59%)
Aug 28, 2003 6.421 6.463 6.148 6.344 35,825 -0.05(-0.84%)
Aug 27, 2003 6.320 6.481 6.320 6.397 84,769 +0.02(+0.28%)
Aug 26, 2003 6.231 6.380 6.183 6.380 237,152 +0.15(+2.39%)
Aug 25, 2003 6.183 6.261 6.100 6.231 35,657 +0.04(+0.58%)
Aug 22, 2003 6.457 6.457 6.124 6.195 49,448 -0.18(-2.80%)
Aug 21, 2003 6.344 6.374 6.225 6.374 178,789 +0.03(+0.47%)
Aug 20, 2003 6.302 6.344 6.213 6.344 36,498 +0.05(+0.76%)
Aug 19, 2003 6.243 6.320 6.130 6.296 48,103 +0.05(+0.86%)
Aug 18, 2003 6.362 6.362 6.136 6.243 51,803 -0.09(-1.41%)
Aug 15, 2003 6.273 6.391 6.207 6.332 17,828 +0.09(+1.43%)
Aug 14, 2003 6.154 6.243 6.106 6.243 38,684 +0.00(+0.00%)
Aug 13, 2003 6.243 6.243 6.183 6.243 19,174 +0.01(+0.10%)
Aug 12, 2003 6.177 6.243 6.171 6.237 26,238 +0.00(+0.00%)
Aug 11, 2003 6.332 6.332 6.124 6.237 48,944 -0.17(-2.60%)
Aug 08, 2003 6.302 6.451 6.249 6.403 82,751 +0.12(+1.99%)
Aug 07, 2003 6.391 6.439 6.278 6.278 73,500 -0.15(-2.31%)
Aug 06, 2003 6.391 6.540 6.344 6.427 50,626 +0.04(+0.56%)
Aug 05, 2003 6.701 6.701 6.332 6.391 96,543 -0.28(-4.19%)
Aug 04, 2003 6.635 6.772 6.475 6.671 56,344 +0.00(+0.00%)
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.