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

Myers Industries (NY: MYE )

14.73 -0.03 (-0.20%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 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 (%)
Nov 29, 2002 6.959 6.959 6.713 6.719 31,170 -0.24(-3.45%)
Nov 27, 2002 6.845 6.989 6.761 6.959 50,506 +0.17(+2.56%)
Nov 26, 2002 6.731 6.845 6.689 6.785 82,343 +0.04(+0.53%)
Nov 25, 2002 6.725 6.797 6.635 6.749 62,841 +0.03(+0.45%)
Nov 22, 2002 6.755 6.803 6.719 6.719 27,003 -0.05(-0.71%)
Nov 21, 2002 6.791 6.809 6.725 6.767 134,850 -0.05(-0.70%)
Nov 20, 2002 6.689 6.845 6.605 6.815 101,346 +0.07(+0.98%)
Nov 19, 2002 6.839 6.857 6.737 6.749 30,170 -0.09(-1.32%)
Nov 18, 2002 6.935 6.953 6.785 6.839 47,672 -0.10(-1.38%)
Nov 15, 2002 7.061 7.061 6.911 6.935 126,182 -0.13(-1.87%)
Nov 14, 2002 7.049 7.073 6.959 7.067 84,677 -0.02(-0.25%)
Nov 13, 2002 7.079 7.223 7.019 7.085 65,674 +0.01(+0.08%)
Nov 12, 2002 6.989 7.127 6.989 7.079 62,007 +0.09(+1.29%)
Nov 11, 2002 7.133 7.133 6.989 6.989 35,671 -0.20(-2.84%)
Nov 08, 2002 7.127 7.235 7.019 7.193 26,336 +0.07(+0.93%)
Nov 07, 2002 7.253 7.253 7.067 7.127 16,835 -0.19(-2.54%)
Nov 06, 2002 7.127 7.337 7.067 7.313 48,006 +0.18(+2.52%)
Nov 05, 2002 7.397 7.439 7.019 7.133 77,676 -0.26(-3.57%)
Nov 04, 2002 7.601 7.733 7.277 7.397 46,672 -0.19(-2.53%)
Nov 01, 2002 7.373 7.619 7.247 7.589 51,339 +0.21(+2.85%)
Oct 31, 2002 7.139 7.451 7.139 7.379 39,004 +0.30(+4.24%)
Oct 30, 2002 7.169 7.169 7.019 7.079 60,840 -0.09(-1.26%)
Oct 29, 2002 7.091 7.169 6.989 7.169 71,842 +0.11(+1.62%)
Oct 28, 2002 7.307 7.307 6.971 7.055 533,400 -0.29(-3.92%)
Oct 25, 2002 7.283 7.343 7.019 7.343 16,668 +0.02(+0.25%)
Oct 24, 2002 7.799 7.799 7.199 7.325 93,011 -0.37(-4.83%)
Oct 23, 2002 7.379 7.739 7.343 7.697 27,170 +0.32(+4.31%)
Oct 22, 2002 7.643 7.679 7.319 7.379 47,672 -0.20(-2.69%)
Oct 21, 2002 7.751 7.799 7.439 7.583 49,172 -0.20(-2.62%)
Oct 18, 2002 7.793 7.793 7.709 7.787 18,168 +0.01(+0.15%)
Oct 17, 2002 7.583 8.009 7.583 7.775 67,675 +0.25(+3.35%)
Oct 16, 2002 7.577 7.583 7.445 7.523 45,339 -0.05(-0.71%)
Oct 15, 2002 7.319 7.733 7.319 7.577 23,502 +0.23(+3.10%)
Oct 14, 2002 7.499 7.559 7.349 7.349 28,003 -0.21(-2.78%)
Oct 11, 2002 7.739 7.889 7.529 7.559 47,172 -0.18(-2.33%)
Oct 10, 2002 7.589 7.859 7.589 7.739 150,018 +0.18(+2.38%)
Oct 09, 2002 8.033 8.075 7.559 7.559 78,343 -0.53(-6.60%)
Oct 08, 2002 7.745 8.111 7.679 8.093 34,004 +0.34(+4.41%)
Oct 07, 2002 7.709 7.751 7.469 7.751 40,338 +0.02(+0.23%)
Oct 04, 2002 7.451 7.859 7.451 7.733 58,840 +0.23(+3.12%)
Oct 03, 2002 7.727 7.727 7.499 7.499 56,173 -0.26(-3.33%)
Oct 02, 2002 8.147 8.147 7.757 7.757 50,339 -0.42(-5.14%)
Oct 01, 2002 7.535 8.219 7.433 8.177 115,514 +0.66(+8.78%)
Sep 30, 2002 7.451 7.679 7.247 7.517 62,841 +0.07(+0.89%)
Sep 27, 2002 7.691 7.739 7.379 7.451 74,842 -0.25(-3.20%)
Sep 26, 2002 7.499 7.721 7.169 7.697 111,847 +0.14(+1.83%)
Sep 25, 2002 7.385 7.637 7.385 7.559 83,343 +0.17(+2.36%)
Sep 24, 2002 7.649 7.679 7.319 7.385 48,172 -0.32(-4.20%)
Sep 23, 2002 7.619 7.715 7.433 7.709 65,008 +0.09(+1.18%)
Sep 20, 2002 7.385 7.619 7.361 7.619 93,511 +0.29(+4.01%)
Sep 19, 2002 7.535 7.577 7.325 7.325 64,841 -0.23(-3.02%)
Sep 18, 2002 7.355 7.613 7.355 7.553 55,673 +0.17(+2.36%)
Sep 17, 2002 7.643 7.643 7.379 7.379 78,343 -0.24(-3.15%)
Sep 16, 2002 7.607 7.673 7.577 7.619 43,172 +0.02(+0.32%)
Sep 13, 2002 7.349 7.649 7.319 7.595 57,507 +0.25(+3.35%)
Sep 12, 2002 7.349 7.439 7.319 7.349 55,173 -0.06(-0.81%)
Sep 11, 2002 7.469 7.499 7.379 7.409 27,670 -0.02(-0.24%)
Sep 10, 2002 7.409 7.487 7.349 7.427 52,673 +0.08(+1.06%)
Sep 09, 2002 7.469 7.493 7.319 7.349 566,737 -0.12(-1.61%)
Sep 06, 2002 7.469 7.517 7.439 7.469 63,841 +0.02(+0.32%)
Sep 05, 2002 7.751 7.751 7.439 7.445 39,504 -0.32(-4.17%)
Sep 04, 2002 7.469 7.769 7.319 7.769 51,839 +0.30(+4.02%)
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.