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

Myers Industries (NY: MYE )

13.48 -0.22 (-1.59%)
Streaming Delayed Price Updated: 3:30 PM 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 (%)
Feb 28, 2006 10.66 10.58 10.37 10.46 142,352 -0.20(-1.84%)
Feb 27, 2006 10.53 10.77 10.52 10.66 215,134 +0.08(+0.80%)
Feb 24, 2006 10.17 10.61 10.17 10.58 167,887 +0.41(+4.05%)
Feb 23, 2006 10.24 10.33 10.09 10.16 370,178 -0.02(-0.19%)
Feb 22, 2006 10.10 10.33 10.09 10.18 416,661 +0.11(+1.10%)
Feb 21, 2006 10.08 10.20 10.01 10.07 217,275 +0.01(+0.06%)
Feb 17, 2006 10.10 10.20 10.03 10.07 493,724 +0.03(+0.26%)
Feb 16, 2006 10.09 10.17 10.000 10.04 368,955 -0.05(-0.45%)
Feb 15, 2006 10.04 10.60 9.980 10.08 1,195,856 +0.67(+7.08%)
Feb 14, 2006 9.274 9.509 9.235 9.418 222,321 +0.10(+1.12%)
Feb 13, 2006 9.549 9.549 9.156 9.313 142,658 -0.23(-2.40%)
Feb 10, 2006 9.549 9.555 9.483 9.542 94,952 -0.06(-0.61%)
Feb 09, 2006 9.679 9.804 9.594 9.601 179,202 -0.11(-1.14%)
Feb 08, 2006 9.666 9.804 9.581 9.712 244,033 +0.08(+0.81%)
Feb 07, 2006 9.777 9.843 9.614 9.634 126,298 -0.15(-1.54%)
Feb 06, 2006 9.673 9.817 9.640 9.784 384,245 +0.12(+1.22%)
Feb 03, 2006 9.777 9.810 9.666 9.666 210,547 -0.11(-1.14%)
Feb 02, 2006 9.719 9.836 9.699 9.777 213,300 -0.01(-0.07%)
Feb 01, 2006 9.790 9.856 9.784 9.784 265,287 -0.03(-0.27%)
Jan 31, 2006 9.921 9.921 9.699 9.810 226,143 -0.05(-0.53%)
Jan 30, 2006 9.876 9.934 9.758 9.862 172,016 -0.07(-0.66%)
Jan 27, 2006 9.934 10.02 9.758 9.928 164,065 +0.03(+0.26%)
Jan 26, 2006 9.928 10.01 9.758 9.902 195,257 -0.06(-0.59%)
Jan 25, 2006 9.941 10.03 9.823 9.961 110,549 +0.08(+0.79%)
Jan 24, 2006 10.04 10.04 9.797 9.882 148,010 -0.10(-1.05%)
Jan 23, 2006 10.07 10.07 9.882 9.987 262,687 +0.00(+0.00%)
Jan 20, 2006 10.14 10.14 9.863 9.987 110,549 -0.08(-0.84%)
Jan 19, 2006 9.876 10.07 9.810 10.07 98,469 +0.22(+2.26%)
Jan 18, 2006 9.771 9.856 9.666 9.849 140,059 +0.08(+0.80%)
Jan 17, 2006 9.712 9.804 9.660 9.771 158,254 -0.05(-0.47%)
Jan 13, 2006 9.660 9.823 9.594 9.817 165,288 +0.15(+1.56%)
Jan 12, 2006 9.679 9.764 9.640 9.666 344,338 +0.02(+0.20%)
Jan 11, 2006 9.699 9.712 9.634 9.647 396,783 +0.01(+0.14%)
Jan 10, 2006 9.581 9.679 9.516 9.634 271,556 -0.03(-0.34%)
Jan 09, 2006 9.549 9.758 9.549 9.666 236,388 -0.03(-0.27%)
Jan 06, 2006 9.712 9.810 9.660 9.692 331,035 +0.01(+0.07%)
Jan 05, 2006 9.627 9.712 9.627 9.686 170,181 +0.04(+0.41%)
Jan 04, 2006 9.607 9.653 9.549 9.647 232,565 +0.07(+0.75%)
Jan 03, 2006 9.529 9.581 9.398 9.575 237,305 +0.04(+0.41%)
Dec 30, 2005 9.450 9.562 9.437 9.535 424,459 +0.09(+0.90%)
Dec 29, 2005 9.352 9.450 9.352 9.450 218,040 +0.06(+0.63%)
Dec 28, 2005 9.372 9.450 9.359 9.392 354,888 +0.05(+0.49%)
Dec 27, 2005 9.614 9.640 9.307 9.346 126,145 -0.27(-2.79%)
Dec 23, 2005 9.607 9.653 9.562 9.614 115,747 +0.01(+0.07%)
Dec 22, 2005 9.496 9.705 9.418 9.607 284,247 +0.09(+0.89%)
Dec 21, 2005 9.437 9.545 9.437 9.522 166,358 +0.14(+1.46%)
Dec 20, 2005 9.352 9.470 9.352 9.385 122,322 +0.13(+1.41%)
Dec 19, 2005 9.352 9.352 9.215 9.254 122,016 -0.11(-1.19%)
Dec 16, 2005 9.169 9.431 9.156 9.365 432,869 +0.21(+2.29%)
Dec 15, 2005 9.267 9.307 9.051 9.156 85,320 -0.14(-1.55%)
Dec 14, 2005 9.091 9.392 9.032 9.300 157,643 +0.20(+2.16%)
Dec 13, 2005 9.405 9.405 9.051 9.104 117,888 -0.31(-3.27%)
Dec 12, 2005 9.307 9.463 9.280 9.411 87,919 +0.08(+0.84%)
Dec 09, 2005 9.359 9.385 9.300 9.333 96,940 -0.03(-0.28%)
Dec 08, 2005 9.359 9.418 9.280 9.359 147,551 -0.01(-0.14%)
Dec 07, 2005 9.496 9.496 9.326 9.372 227,214 -0.16(-1.65%)
Dec 06, 2005 9.457 9.575 9.326 9.529 205,807 +0.09(+0.90%)
Dec 05, 2005 9.516 9.516 9.287 9.444 130,885 -0.05(-0.55%)
Dec 02, 2005 9.418 9.535 9.333 9.496 188,223 +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.