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

Myers Industries (NY: MYE )

13.49 -0.21 (-1.53%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 26, 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 6.897 6.897 6.653 6.659 31,452 -0.24(-3.45%)
Nov 27, 2002 6.784 6.927 6.701 6.897 50,962 +0.17(+2.56%)
Nov 26, 2002 6.671 6.784 6.629 6.724 83,087 +0.04(+0.53%)
Nov 25, 2002 6.665 6.736 6.576 6.689 63,408 +0.03(+0.45%)
Nov 22, 2002 6.695 6.742 6.659 6.659 27,247 -0.05(-0.71%)
Nov 21, 2002 6.730 6.748 6.665 6.707 136,068 -0.05(-0.70%)
Nov 20, 2002 6.629 6.784 6.546 6.754 102,261 +0.07(+0.98%)
Nov 19, 2002 6.778 6.796 6.677 6.689 30,443 -0.09(-1.32%)
Nov 18, 2002 6.873 6.891 6.724 6.778 48,103 -0.10(-1.38%)
Nov 15, 2002 6.998 6.998 6.849 6.873 127,322 -0.13(-1.87%)
Nov 14, 2002 6.986 7.010 6.897 7.004 85,442 -0.02(-0.25%)
Nov 13, 2002 7.016 7.158 6.956 7.022 66,268 +0.01(+0.08%)
Nov 12, 2002 6.927 7.063 6.927 7.016 62,568 +0.09(+1.29%)
Nov 11, 2002 7.069 7.069 6.927 6.927 35,993 -0.20(-2.84%)
Nov 08, 2002 7.063 7.170 6.956 7.129 26,574 +0.07(+0.93%)
Nov 07, 2002 7.188 7.188 7.004 7.063 16,987 -0.18(-2.54%)
Nov 06, 2002 7.063 7.271 7.004 7.248 48,439 +0.18(+2.52%)
Nov 05, 2002 7.331 7.372 6.956 7.069 78,378 -0.26(-3.57%)
Nov 04, 2002 7.533 7.664 7.212 7.331 47,094 -0.19(-2.53%)
Nov 01, 2002 7.307 7.551 7.182 7.521 51,803 +0.21(+2.85%)
Oct 31, 2002 7.075 7.384 7.075 7.313 39,357 +0.30(+4.24%)
Oct 30, 2002 7.105 7.105 6.956 7.016 61,390 -0.09(-1.26%)
Oct 29, 2002 7.028 7.105 6.927 7.105 72,491 +0.11(+1.62%)
Oct 28, 2002 7.242 7.242 6.909 6.992 538,219 -0.29(-3.92%)
Oct 25, 2002 7.218 7.277 6.956 7.277 16,819 +0.02(+0.25%)
Oct 24, 2002 7.729 7.729 7.135 7.259 93,852 -0.37(-4.83%)
Oct 23, 2002 7.313 7.670 7.277 7.628 27,415 +0.32(+4.31%)
Oct 22, 2002 7.575 7.610 7.254 7.313 48,103 -0.20(-2.69%)
Oct 21, 2002 7.682 7.729 7.372 7.515 49,617 -0.20(-2.62%)
Oct 18, 2002 7.723 7.723 7.640 7.717 18,333 +0.01(+0.15%)
Oct 17, 2002 7.515 7.937 7.515 7.705 68,286 +0.25(+3.35%)
Oct 16, 2002 7.509 7.515 7.378 7.456 45,748 -0.05(-0.71%)
Oct 15, 2002 7.254 7.664 7.254 7.509 23,715 +0.23(+3.10%)
Oct 14, 2002 7.432 7.491 7.283 7.283 28,256 -0.21(-2.78%)
Oct 11, 2002 7.670 7.818 7.462 7.491 47,598 -0.18(-2.33%)
Oct 10, 2002 7.521 7.789 7.521 7.670 151,374 +0.18(+2.38%)
Oct 09, 2002 7.961 8.003 7.491 7.491 79,050 -0.53(-6.60%)
Oct 08, 2002 7.676 8.038 7.610 8.021 34,311 +0.34(+4.41%)
Oct 07, 2002 7.640 7.682 7.402 7.682 40,702 +0.02(+0.23%)
Oct 04, 2002 7.384 7.789 7.384 7.664 59,372 +0.23(+3.12%)
Oct 03, 2002 7.658 7.658 7.432 7.432 56,681 -0.26(-3.33%)
Oct 02, 2002 8.074 8.074 7.688 7.688 50,794 -0.42(-5.14%)
Oct 01, 2002 7.468 8.145 7.367 8.104 116,558 +0.65(+8.78%)
Sep 30, 2002 7.384 7.610 7.182 7.450 63,408 +0.07(+0.89%)
Sep 27, 2002 7.622 7.670 7.313 7.384 75,518 -0.24(-3.20%)
Sep 26, 2002 7.432 7.652 7.105 7.628 112,857 +0.14(+1.83%)
Sep 25, 2002 7.319 7.569 7.319 7.491 84,096 +0.17(+2.36%)
Sep 24, 2002 7.581 7.610 7.254 7.319 48,607 -0.32(-4.20%)
Sep 23, 2002 7.551 7.646 7.367 7.640 65,595 +0.09(+1.18%)
Sep 20, 2002 7.319 7.551 7.295 7.551 94,356 +0.29(+4.01%)
Sep 19, 2002 7.468 7.509 7.259 7.259 65,427 -0.23(-3.02%)
Sep 18, 2002 7.289 7.545 7.289 7.485 56,176 +0.17(+2.36%)
Sep 17, 2002 7.575 7.575 7.313 7.313 79,050 -0.24(-3.15%)
Sep 16, 2002 7.539 7.604 7.509 7.551 43,562 +0.02(+0.32%)
Sep 13, 2002 7.283 7.581 7.254 7.527 58,026 +0.24(+3.35%)
Sep 12, 2002 7.283 7.372 7.254 7.283 55,672 -0.06(-0.81%)
Sep 11, 2002 7.402 7.432 7.313 7.343 27,920 -0.02(-0.24%)
Sep 10, 2002 7.343 7.420 7.283 7.361 53,149 +0.08(+1.06%)
Sep 09, 2002 7.402 7.426 7.254 7.283 571,858 -0.12(-1.61%)
Sep 06, 2002 7.402 7.450 7.372 7.402 64,418 +0.02(+0.32%)
Sep 05, 2002 7.682 7.682 7.372 7.378 39,861 -0.32(-4.17%)
Sep 04, 2002 7.402 7.699 7.254 7.699 52,308 +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.