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

Myers Industries (NY: MYE )

14.65 +0.02 (+0.14%)
Streaming Delayed Price Updated: 11:09 AM 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 (%)
Feb 28, 2003 5.915 5.921 5.718 5.766 46,598 -0.12(-2.02%)
Feb 27, 2003 5.825 5.944 5.808 5.885 33,981 +0.08(+1.43%)
Feb 26, 2003 5.736 5.885 5.724 5.802 68,299 +0.04(+0.62%)
Feb 25, 2003 5.772 5.820 5.647 5.766 87,645 -0.01(-0.10%)
Feb 24, 2003 5.736 5.796 5.707 5.772 38,692 +0.04(+0.62%)
Feb 21, 2003 5.766 5.909 5.701 5.736 158,805 -0.01(-0.10%)
Feb 20, 2003 5.885 5.885 5.736 5.742 31,794 -0.11(-1.93%)
Feb 19, 2003 6.182 6.182 5.820 5.855 48,785 -0.33(-5.29%)
Feb 18, 2003 6.039 6.242 5.998 6.182 46,598 +0.15(+2.46%)
Feb 14, 2003 5.879 6.087 5.831 6.034 39,533 +0.18(+3.05%)
Feb 13, 2003 5.903 5.921 5.766 5.855 33,140 +0.00(+0.00%)
Feb 12, 2003 5.956 5.968 5.760 5.855 59,552 -0.11(-1.89%)
Feb 11, 2003 6.093 6.093 5.956 5.968 48,785 -0.10(-1.66%)
Feb 10, 2003 6.004 6.111 5.968 6.069 54,505 +0.05(+0.89%)
Feb 07, 2003 6.129 6.170 6.010 6.016 69,477 -0.11(-1.84%)
Feb 06, 2003 6.123 6.152 6.004 6.129 68,131 +0.01(+0.10%)
Feb 05, 2003 6.152 6.152 6.010 6.123 50,636 +0.01(+0.10%)
Feb 04, 2003 6.093 6.129 5.998 6.117 92,187 +0.05(+0.88%)
Feb 03, 2003 6.141 6.188 6.028 6.063 98,412 -0.07(-1.16%)
Jan 31, 2003 6.081 6.194 6.034 6.135 64,935 +0.06(+0.98%)
Jan 30, 2003 6.188 6.200 6.034 6.075 504,678 -0.06(-0.97%)
Jan 29, 2003 6.265 6.265 6.135 6.135 114,225 -0.09(-1.43%)
Jan 28, 2003 6.253 6.420 6.117 6.224 69,645 -0.02(-0.38%)
Jan 27, 2003 6.212 6.301 6.206 6.248 52,991 +0.01(+0.10%)
Jan 24, 2003 6.378 6.426 6.242 6.242 36,168 -0.11(-1.69%)
Jan 23, 2003 6.301 6.390 6.253 6.349 55,009 +0.01(+0.19%)
Jan 22, 2003 6.343 6.372 6.242 6.337 32,804 -0.01(-0.09%)
Jan 21, 2003 6.366 6.366 6.242 6.343 48,953 -0.02(-0.28%)
Jan 17, 2003 6.503 6.503 6.242 6.360 98,412 -0.14(-2.19%)
Jan 16, 2003 6.670 6.783 6.408 6.503 61,234 -0.29(-4.20%)
Jan 15, 2003 6.479 6.788 6.242 6.788 125,160 +0.31(+4.77%)
Jan 14, 2003 6.301 6.479 5.962 6.479 99,253 +0.24(+3.81%)
Jan 13, 2003 6.194 6.331 6.081 6.242 61,570 +0.06(+0.96%)
Jan 10, 2003 6.152 6.242 6.099 6.182 47,776 +0.06(+0.97%)
Jan 09, 2003 6.331 6.569 6.123 6.123 64,430 -0.24(-3.74%)
Jan 08, 2003 6.402 6.408 6.301 6.360 51,140 -0.04(-0.65%)
Jan 07, 2003 6.569 6.598 6.325 6.402 62,916 -0.21(-3.15%)
Jan 06, 2003 6.444 6.634 6.396 6.610 25,402 +0.23(+3.54%)
Jan 03, 2003 6.604 6.658 6.384 6.384 43,234 -0.26(-3.94%)
Jan 02, 2003 6.360 6.646 6.360 6.646 37,514 +0.29(+4.49%)
Dec 31, 2002 6.289 6.396 6.271 6.360 65,103 +0.10(+1.61%)
Dec 30, 2002 6.164 6.289 6.039 6.259 79,234 +0.08(+1.25%)
Dec 27, 2002 6.212 6.242 6.182 6.182 36,168 -0.03(-0.48%)
Dec 26, 2002 6.230 6.242 6.182 6.212 23,383 +0.00(+0.00%)
Dec 24, 2002 6.236 6.236 6.182 6.212 17,663 -0.02(-0.38%)
Dec 23, 2002 6.182 6.242 6.182 6.236 23,383 +0.07(+1.16%)
Dec 20, 2002 6.236 6.236 5.956 6.164 146,861 -0.02(-0.38%)
Dec 19, 2002 6.212 6.271 6.158 6.188 41,047 -0.08(-1.33%)
Dec 18, 2002 6.360 6.450 6.194 6.271 38,187 -0.15(-2.31%)
Dec 17, 2002 6.438 6.462 6.271 6.420 33,140 -0.02(-0.28%)
Dec 16, 2002 6.176 6.438 6.170 6.438 178,824 +0.32(+5.15%)
Dec 13, 2002 6.462 6.467 6.123 6.123 63,757 -0.40(-6.11%)
Dec 12, 2002 6.646 6.646 6.491 6.521 32,131 -0.16(-2.40%)
Dec 11, 2002 6.717 6.806 6.658 6.681 25,233 -0.10(-1.40%)
Dec 10, 2002 6.592 6.890 6.592 6.777 83,103 +0.24(+3.64%)
Dec 09, 2002 6.515 6.598 6.366 6.539 46,766 +0.01(+0.18%)
Dec 06, 2002 6.331 6.527 6.271 6.527 50,636 +0.14(+2.14%)
Dec 05, 2002 6.390 6.390 6.182 6.390 149,721 -0.13(-2.01%)
Dec 04, 2002 6.521 6.574 6.509 6.521 200,693 -0.06(-0.90%)
Dec 03, 2002 6.598 6.628 6.551 6.580 52,991 -0.05(-0.72%)
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.