Skip to main content

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

Historical Prices

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.