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

Myers Industries (NY: MYE )

14.76 UNCHANGED
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2003 7.569 7.569 7.206 7.206 86,956 -0.36(-4.79%)
Dec 30, 2003 7.581 7.604 7.557 7.569 50,626 -0.04(-0.47%)
Dec 29, 2003 7.569 7.610 7.509 7.604 50,962 +0.10(+1.27%)
Dec 26, 2003 7.545 7.545 7.462 7.509 28,929 -0.05(-0.63%)
Dec 24, 2003 7.610 7.694 7.557 7.557 45,580 -0.07(-0.86%)
Dec 23, 2003 7.569 7.622 7.521 7.622 76,528 +0.08(+1.10%)
Dec 22, 2003 7.402 7.563 7.271 7.539 83,592 +0.07(+0.96%)
Dec 19, 2003 7.450 7.527 7.295 7.468 71,314 +0.02(+0.24%)
Dec 18, 2003 7.402 7.479 7.289 7.450 51,971 +0.01(+0.08%)
Dec 17, 2003 7.378 7.444 7.301 7.444 67,277 +0.00(+0.00%)
Dec 16, 2003 7.468 7.479 7.402 7.444 63,913 -0.06(-0.79%)
Dec 15, 2003 7.723 7.723 7.509 7.503 59,708 -0.22(-2.85%)
Dec 12, 2003 7.884 7.824 7.676 7.723 65,090 -0.16(-2.04%)
Dec 11, 2003 7.551 7.884 7.551 7.884 56,681 +0.34(+4.57%)
Dec 10, 2003 7.628 7.640 7.539 7.539 52,476 -0.19(-2.46%)
Dec 09, 2003 7.658 7.795 7.616 7.729 59,876 +0.12(+1.56%)
Dec 08, 2003 7.497 7.628 7.491 7.610 83,255 +0.11(+1.51%)
Dec 05, 2003 7.569 7.569 7.242 7.497 21,192 -0.08(-1.10%)
Dec 04, 2003 7.378 7.628 7.337 7.581 86,115 +0.14(+1.84%)
Dec 03, 2003 7.587 7.658 7.444 7.444 98,393 -0.18(-2.42%)
Dec 02, 2003 7.711 7.723 7.616 7.628 111,680 -0.15(-1.99%)
Dec 01, 2003 7.569 7.848 7.563 7.783 182,994 +0.33(+4.47%)
Nov 28, 2003 7.479 7.527 7.450 7.450 8,409 -0.03(-0.40%)
Nov 26, 2003 7.396 7.509 7.295 7.479 77,032 +0.11(+1.53%)
Nov 25, 2003 7.337 7.426 7.337 7.367 75,014 +0.03(+0.41%)
Nov 24, 2003 7.444 7.456 7.242 7.337 90,319 -0.07(-0.88%)
Nov 21, 2003 7.426 7.450 7.289 7.402 70,977 -0.02(-0.32%)
Nov 20, 2003 7.414 7.432 7.313 7.426 56,513 -0.02(-0.24%)
Nov 19, 2003 7.283 7.491 7.283 7.444 49,112 +0.17(+2.29%)
Nov 18, 2003 7.313 7.474 7.277 7.277 54,158 -0.07(-0.89%)
Nov 17, 2003 7.057 7.343 7.051 7.343 85,610 +0.09(+1.23%)
Nov 14, 2003 7.390 7.390 7.254 7.254 50,458 -0.11(-1.53%)
Nov 13, 2003 7.349 7.384 7.301 7.367 51,635 -0.01(-0.16%)
Nov 12, 2003 7.248 7.378 7.248 7.378 66,100 +0.11(+1.47%)
Nov 11, 2003 7.259 7.283 7.170 7.271 34,816 +0.01(+0.08%)
Nov 10, 2003 7.367 7.378 7.265 7.265 44,234 -0.04(-0.57%)
Nov 07, 2003 7.372 7.581 7.301 7.307 52,140 -0.01(-0.08%)
Nov 06, 2003 7.533 7.533 7.313 7.313 72,323 -0.23(-3.07%)
Nov 05, 2003 7.575 7.610 7.462 7.545 59,372 -0.07(-0.86%)
Nov 04, 2003 7.575 7.610 7.497 7.610 167,016 +0.01(+0.08%)
Nov 03, 2003 7.343 7.640 7.343 7.604 67,782 +0.35(+4.84%)
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%)
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.