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

Myers Industries (NY: MYE )

14.44 -0.20 (-1.33%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 18, 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 7.341 7.341 7.246 7.252 59,047 -0.03(-0.41%)
Oct 30, 2003 7.484 7.484 7.282 7.282 73,514 -0.19(-2.55%)
Oct 29, 2003 7.520 7.543 7.312 7.472 104,132 +0.07(+0.96%)
Oct 28, 2003 7.193 7.401 7.157 7.401 106,150 +0.20(+2.72%)
Oct 27, 2003 6.925 7.205 6.907 7.205 98,075 +0.29(+4.12%)
Oct 24, 2003 6.925 7.056 6.878 6.919 59,552 -0.05(-0.68%)
Oct 23, 2003 7.014 7.074 6.955 6.967 63,253 -0.06(-0.85%)
Oct 22, 2003 7.139 7.181 7.014 7.026 66,785 -0.11(-1.50%)
Oct 21, 2003 6.806 7.163 6.806 7.133 276,395 +0.45(+6.67%)
Oct 20, 2003 6.717 6.717 6.622 6.687 81,421 -0.01(-0.09%)
Oct 17, 2003 6.640 6.705 6.640 6.693 77,384 +0.11(+1.62%)
Oct 16, 2003 6.479 6.616 6.485 6.586 67,458 +0.11(+1.65%)
Oct 15, 2003 6.456 6.539 6.432 6.479 34,991 +0.00(+0.00%)
Oct 14, 2003 6.479 6.533 6.438 6.479 50,972 +0.03(+0.46%)
Oct 13, 2003 6.164 6.432 6.182 6.450 49,794 +0.29(+4.63%)
Oct 10, 2003 6.182 6.218 6.129 6.164 35,495 -0.02(-0.38%)
Oct 09, 2003 6.242 6.242 6.212 6.188 63,253 -0.05(-0.86%)
Oct 08, 2003 6.253 6.265 6.200 6.242 37,346 -0.04(-0.57%)
Oct 07, 2003 6.509 6.497 6.242 6.277 125,496 -0.23(-3.56%)
Oct 06, 2003 6.224 6.509 6.188 6.509 52,654 +0.27(+4.39%)
Oct 03, 2003 6.188 6.242 6.188 6.236 36,168 +0.00(+0.00%)
Oct 02, 2003 6.236 6.242 6.218 6.236 96,898 -0.12(-1.87%)
Oct 01, 2003 6.093 6.355 6.093 6.355 79,066 +0.40(+6.79%)
Sep 30, 2003 6.093 6.123 5.927 5.950 63,421 -0.11(-1.77%)
Sep 29, 2003 5.849 6.063 5.814 6.057 49,290 +0.14(+2.41%)
Sep 26, 2003 6.034 6.057 5.891 5.915 67,795 -0.12(-1.97%)
Sep 25, 2003 6.164 6.230 6.034 6.034 56,019 -0.13(-2.12%)
Sep 24, 2003 6.230 6.236 6.164 6.164 75,028 -0.04(-0.67%)
Sep 23, 2003 6.170 6.236 6.170 6.206 38,187 +0.01(+0.19%)
Sep 22, 2003 6.301 6.301 6.158 6.194 47,439 -0.09(-1.42%)
Sep 19, 2003 6.503 6.503 6.283 6.283 76,542 -0.17(-2.67%)
Sep 18, 2003 6.569 6.569 6.456 6.456 31,962 -0.13(-1.99%)
Sep 17, 2003 6.527 6.687 6.509 6.586 137,440 +0.14(+2.21%)
Sep 16, 2003 6.271 6.479 6.271 6.444 48,953 +0.26(+4.23%)
Sep 15, 2003 6.360 6.414 6.164 6.182 57,365 -0.12(-1.89%)
Sep 12, 2003 6.242 6.372 6.182 6.301 40,542 +0.03(+0.47%)
Sep 11, 2003 6.182 6.331 6.182 6.271 39,533 +0.09(+1.44%)
Sep 10, 2003 6.301 6.301 6.182 6.182 46,262 -0.18(-2.80%)
Sep 09, 2003 6.420 6.444 6.337 6.360 28,598 -0.07(-1.02%)
Sep 08, 2003 6.230 6.479 6.230 6.426 68,972 +0.20(+3.15%)
Sep 05, 2003 6.289 6.331 6.170 6.230 39,869 -0.10(-1.60%)
Sep 04, 2003 6.349 6.408 6.212 6.331 59,047 +0.01(+0.19%)
Sep 03, 2003 6.355 6.384 6.319 6.319 44,411 -0.04(-0.56%)
Sep 02, 2003 6.212 6.420 6.152 6.355 57,196 +0.11(+1.81%)
Aug 29, 2003 6.390 6.390 6.224 6.242 27,084 -0.10(-1.59%)
Aug 28, 2003 6.420 6.462 6.146 6.343 35,832 -0.05(-0.84%)
Aug 27, 2003 6.319 6.479 6.319 6.396 84,785 +0.02(+0.28%)
Aug 26, 2003 6.230 6.378 6.182 6.378 237,198 +0.15(+2.39%)
Aug 25, 2003 6.182 6.259 6.099 6.230 35,663 +0.04(+0.58%)
Aug 22, 2003 6.456 6.456 6.123 6.194 49,458 -0.18(-2.80%)
Aug 21, 2003 6.343 6.372 6.224 6.372 178,824 +0.03(+0.47%)
Aug 20, 2003 6.301 6.343 6.212 6.343 36,505 +0.05(+0.76%)
Aug 19, 2003 6.242 6.319 6.129 6.295 48,112 +0.05(+0.86%)
Aug 18, 2003 6.360 6.360 6.135 6.242 51,813 -0.09(-1.41%)
Aug 15, 2003 6.271 6.390 6.206 6.331 17,831 +0.09(+1.43%)
Aug 14, 2003 6.152 6.242 6.105 6.242 38,692 +0.00(+0.00%)
Aug 13, 2003 6.242 6.242 6.182 6.242 19,177 +0.01(+0.10%)
Aug 12, 2003 6.176 6.242 6.170 6.236 26,243 +0.00(+0.00%)
Aug 11, 2003 6.331 6.331 6.123 6.236 48,953 -0.17(-2.60%)
Aug 08, 2003 6.301 6.450 6.248 6.402 82,767 +0.12(+1.99%)
Aug 07, 2003 6.390 6.438 6.277 6.277 73,514 -0.15(-2.31%)
Aug 06, 2003 6.390 6.539 6.343 6.426 50,636 +0.04(+0.56%)
Aug 05, 2003 6.699 6.699 6.331 6.390 96,561 -0.28(-4.19%)
Aug 04, 2003 6.634 6.771 6.473 6.670 56,355 +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.