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

Myers Industries (NY: MYE )

14.41 -0.22 (-1.50%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2005 8.533 8.553 8.442 8.533 168,684 +0.07(+0.77%)
Feb 25, 2005 8.435 8.559 8.435 8.468 315,347 -0.02(-0.23%)
Feb 24, 2005 8.435 8.500 8.344 8.487 148,956 +0.08(+0.93%)
Feb 23, 2005 8.487 8.487 8.350 8.409 196,365 +0.10(+1.18%)
Feb 22, 2005 8.415 8.422 8.259 8.311 204,777 -0.04(-0.47%)
Feb 18, 2005 8.167 8.363 8.115 8.350 129,992 +0.21(+2.57%)
Feb 17, 2005 8.487 8.585 8.102 8.141 216,094 +0.03(+0.32%)
Feb 16, 2005 7.951 8.226 7.951 8.115 91,606 +0.15(+1.89%)
Feb 15, 2005 8.239 8.272 7.847 7.964 69,431 -0.32(-3.87%)
Feb 14, 2005 8.108 8.291 8.056 8.285 46,950 +0.19(+2.34%)
Feb 11, 2005 7.879 8.147 7.833 8.095 98,182 +0.22(+2.74%)
Feb 10, 2005 8.167 8.245 7.860 7.879 136,416 -0.29(-3.52%)
Feb 09, 2005 8.468 8.468 8.160 8.167 62,090 -0.27(-3.18%)
Feb 08, 2005 8.435 8.487 8.363 8.435 67,749 +0.05(+0.62%)
Feb 07, 2005 8.330 8.468 8.311 8.383 62,243 +0.01(+0.16%)
Feb 04, 2005 8.239 8.455 8.239 8.370 165,473 +0.07(+0.79%)
Feb 03, 2005 8.370 8.370 8.213 8.304 151,403 -0.07(-0.78%)
Feb 02, 2005 8.298 8.402 8.272 8.370 99,865 +0.07(+0.87%)
Feb 01, 2005 8.500 8.500 8.298 8.298 261,056 -0.16(-1.93%)
Jan 31, 2005 8.402 8.500 8.396 8.461 150,944 +0.12(+1.41%)
Jan 28, 2005 8.468 8.481 8.213 8.344 86,560 -0.14(-1.62%)
Jan 27, 2005 8.370 8.527 8.337 8.481 192,542 +0.08(+0.93%)
Jan 26, 2005 8.500 8.507 8.291 8.402 107,053 -0.13(-1.53%)
Jan 25, 2005 8.533 8.566 8.435 8.533 185,966 +0.05(+0.62%)
Jan 24, 2005 8.232 8.566 8.232 8.481 329,264 +0.22(+2.61%)
Jan 21, 2005 8.487 8.500 8.226 8.265 105,370 -0.22(-2.54%)
Jan 20, 2005 8.507 8.566 8.468 8.481 257,997 -0.05(-0.61%)
Jan 19, 2005 8.468 8.566 8.442 8.533 224,199 +0.07(+0.77%)
Jan 18, 2005 8.370 8.540 8.337 8.468 158,897 +0.10(+1.17%)
Jan 14, 2005 8.108 8.500 8.056 8.370 180,154 +0.32(+3.98%)
Jan 13, 2005 8.043 8.206 7.938 8.049 113,935 -0.01(-0.08%)
Jan 12, 2005 8.043 8.062 7.860 8.056 64,537 -0.05(-0.65%)
Jan 11, 2005 8.213 8.252 7.984 8.108 173,272 -0.11(-1.35%)
Jan 10, 2005 7.847 8.272 7.847 8.219 116,687 +0.36(+4.58%)
Jan 07, 2005 8.108 8.141 7.860 7.860 131,675 -0.22(-2.75%)
Jan 06, 2005 8.311 8.402 8.043 8.082 197,742 -0.23(-2.75%)
Jan 05, 2005 8.245 8.429 8.108 8.311 224,199 +0.07(+0.79%)
Jan 04, 2005 8.075 8.350 8.075 8.245 159,203 +0.16(+2.02%)
Jan 03, 2005 8.429 8.429 8.049 8.082 168,837 -0.29(-3.44%)
Dec 31, 2004 8.232 8.481 8.213 8.370 70,502 +0.07(+0.87%)
Dec 30, 2004 8.402 8.402 8.272 8.298 68,513 -0.07(-0.86%)
Dec 29, 2004 8.154 8.389 8.095 8.370 63,620 +0.15(+1.83%)
Dec 28, 2004 8.108 8.239 8.075 8.219 68,666 +0.14(+1.78%)
Dec 27, 2004 8.134 8.187 8.043 8.075 80,289 +0.01(+0.08%)
Dec 23, 2004 8.102 8.121 7.990 8.069 81,054 +0.03(+0.41%)
Dec 22, 2004 7.840 8.056 7.820 8.036 141,921 +0.21(+2.67%)
Dec 21, 2004 7.748 7.847 7.690 7.827 547,040 +0.37(+5.00%)
Dec 20, 2004 7.526 7.559 7.428 7.454 385,237 -0.07(-0.96%)
Dec 17, 2004 7.467 7.552 7.435 7.526 395,790 +0.07(+0.96%)
Dec 16, 2004 7.467 7.546 7.363 7.454 235,363 -0.01(-0.18%)
Dec 15, 2004 7.513 7.513 7.369 7.467 133,663 -0.05(-0.61%)
Dec 14, 2004 7.454 7.539 7.441 7.513 135,957 +0.10(+1.41%)
Dec 13, 2004 7.245 7.435 7.238 7.408 202,483 +0.16(+2.26%)
Dec 10, 2004 7.252 7.291 7.095 7.245 111,335 -0.01(-0.09%)
Dec 09, 2004 7.042 7.252 6.931 7.252 300,513 +0.21(+2.97%)
Dec 08, 2004 6.722 7.042 6.722 7.042 223,129 +0.32(+4.77%)
Dec 07, 2004 6.912 6.944 6.715 6.722 261,821 -0.12(-1.81%)
Dec 06, 2004 7.108 7.186 6.827 6.846 469,809 -0.26(-3.68%)
Dec 03, 2004 7.193 7.297 7.108 7.108 149,874 -0.10(-1.36%)
Dec 02, 2004 7.140 7.317 7.095 7.206 107,205 +0.08(+1.10%)
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.