Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.