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: 12:28 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, 2006 10.66 10.57 10.37 10.46 142,380 -0.20(-1.84%)
Feb 27, 2006 10.53 10.77 10.51 10.66 215,176 +0.09(+0.80%)
Feb 24, 2006 10.17 10.61 10.17 10.57 167,920 +0.41(+4.05%)
Feb 23, 2006 10.24 10.33 10.09 10.16 370,250 -0.02(-0.19%)
Feb 22, 2006 10.10 10.32 10.09 10.18 416,742 +0.11(+1.10%)
Feb 21, 2006 10.08 10.20 10.00 10.07 217,317 +0.01(+0.07%)
Feb 17, 2006 10.10 10.19 10.02 10.06 493,820 +0.03(+0.26%)
Feb 16, 2006 10.09 10.17 9.998 10.04 369,027 -0.05(-0.45%)
Feb 15, 2006 10.04 10.60 9.978 10.08 1,196,088 +0.67(+7.08%)
Feb 14, 2006 9.272 9.507 9.233 9.416 222,364 +0.10(+1.12%)
Feb 13, 2006 9.547 9.547 9.154 9.311 142,686 -0.23(-2.40%)
Feb 10, 2006 9.547 9.553 9.481 9.540 94,971 -0.06(-0.61%)
Feb 09, 2006 9.677 9.802 9.592 9.599 179,237 -0.11(-1.14%)
Feb 08, 2006 9.664 9.802 9.579 9.710 244,080 +0.08(+0.81%)
Feb 07, 2006 9.776 9.841 9.612 9.632 126,322 -0.15(-1.54%)
Feb 06, 2006 9.671 9.815 9.638 9.782 384,320 +0.12(+1.22%)
Feb 03, 2006 9.776 9.808 9.664 9.664 210,588 -0.11(-1.14%)
Feb 02, 2006 9.717 9.834 9.697 9.776 213,341 -0.01(-0.07%)
Feb 01, 2006 9.789 9.854 9.782 9.782 265,338 -0.03(-0.27%)
Jan 31, 2006 9.919 9.919 9.697 9.808 226,187 -0.05(-0.53%)
Jan 30, 2006 9.874 9.932 9.756 9.861 172,049 -0.07(-0.66%)
Jan 27, 2006 9.932 10.02 9.756 9.926 164,096 +0.03(+0.26%)
Jan 26, 2006 9.926 10.00 9.756 9.900 195,295 -0.06(-0.59%)
Jan 25, 2006 9.939 10.02 9.821 9.959 110,570 +0.08(+0.79%)
Jan 24, 2006 10.04 10.04 9.795 9.880 148,039 -0.10(-1.05%)
Jan 23, 2006 10.06 10.07 9.880 9.985 262,738 +0.00(+0.00%)
Jan 20, 2006 10.14 10.14 9.861 9.985 110,570 -0.09(-0.84%)
Jan 19, 2006 9.874 10.07 9.808 10.07 98,488 +0.22(+2.26%)
Jan 18, 2006 9.769 9.854 9.664 9.847 140,086 +0.08(+0.80%)
Jan 17, 2006 9.710 9.802 9.658 9.769 158,285 -0.05(-0.47%)
Jan 13, 2006 9.658 9.821 9.592 9.815 165,320 +0.15(+1.56%)
Jan 12, 2006 9.677 9.762 9.638 9.664 344,404 +0.02(+0.20%)
Jan 11, 2006 9.697 9.710 9.632 9.645 396,860 +0.01(+0.14%)
Jan 10, 2006 9.579 9.677 9.514 9.632 271,608 -0.03(-0.34%)
Jan 09, 2006 9.547 9.756 9.547 9.664 236,434 -0.03(-0.27%)
Jan 06, 2006 9.710 9.808 9.658 9.691 331,099 +0.01(+0.07%)
Jan 05, 2006 9.625 9.710 9.625 9.684 170,214 +0.04(+0.41%)
Jan 04, 2006 9.606 9.651 9.547 9.645 232,610 +0.07(+0.75%)
Jan 03, 2006 9.527 9.579 9.396 9.573 237,351 +0.04(+0.41%)
Dec 30, 2005 9.449 9.560 9.436 9.534 424,541 +0.09(+0.90%)
Dec 29, 2005 9.351 9.449 9.351 9.449 218,082 +0.06(+0.63%)
Dec 28, 2005 9.370 9.449 9.357 9.390 354,957 +0.05(+0.49%)
Dec 27, 2005 9.612 9.638 9.305 9.344 126,169 -0.27(-2.79%)
Dec 23, 2005 9.606 9.651 9.560 9.612 115,770 +0.01(+0.07%)
Dec 22, 2005 9.494 9.704 9.416 9.606 284,302 +0.09(+0.89%)
Dec 21, 2005 9.436 9.543 9.436 9.521 166,390 +0.14(+1.46%)
Dec 20, 2005 9.351 9.468 9.351 9.383 122,346 +0.13(+1.41%)
Dec 19, 2005 9.351 9.351 9.213 9.252 122,040 -0.11(-1.19%)
Dec 16, 2005 9.167 9.429 9.154 9.364 432,953 +0.21(+2.29%)
Dec 15, 2005 9.265 9.305 9.050 9.154 85,336 -0.14(-1.55%)
Dec 14, 2005 9.089 9.390 9.030 9.298 157,673 +0.20(+2.16%)
Dec 13, 2005 9.403 9.403 9.050 9.102 117,911 -0.31(-3.27%)
Dec 12, 2005 9.305 9.462 9.279 9.409 87,936 +0.08(+0.84%)
Dec 09, 2005 9.357 9.383 9.298 9.331 96,959 -0.03(-0.28%)
Dec 08, 2005 9.357 9.416 9.279 9.357 147,580 -0.01(-0.14%)
Dec 07, 2005 9.494 9.494 9.324 9.370 227,258 -0.16(-1.65%)
Dec 06, 2005 9.455 9.573 9.324 9.527 205,847 +0.08(+0.90%)
Dec 05, 2005 9.514 9.514 9.285 9.442 130,910 -0.05(-0.55%)
Dec 02, 2005 9.416 9.534 9.331 9.494 188,260 +0.09(+0.90%)
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.