Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 20.52 20.52 19.79 20.09 167,596 -0.32(-1.56%)
Feb 25, 2021 20.72 21.01 20.33 20.41 100,824 -0.39(-1.88%)
Feb 24, 2021 20.15 20.85 20.00 20.80 149,840 +0.66(+3.29%)
Feb 23, 2021 20.40 20.40 19.52 20.14 159,554 +0.07(+0.36%)
Feb 22, 2021 19.76 20.17 19.76 20.07 89,490 +0.21(+1.05%)
Feb 19, 2021 19.39 19.87 19.38 19.86 77,793 +0.52(+2.67%)
Feb 18, 2021 19.61 19.68 19.29 19.34 102,518 -0.35(-1.80%)
Feb 17, 2021 19.82 19.87 19.56 19.69 70,705 -0.36(-1.81%)
Feb 16, 2021 20.30 20.35 19.95 20.06 87,063 -0.06(-0.32%)
Feb 12, 2021 19.97 20.21 19.91 20.12 65,451 +0.06(+0.32%)
Feb 11, 2021 20.36 20.36 19.76 20.06 132,568 -0.12(-0.58%)
Feb 10, 2021 20.51 20.64 20.02 20.17 122,346 -0.20(-0.98%)
Feb 09, 2021 20.17 20.56 19.61 20.37 133,439 +0.21(+1.04%)
Feb 08, 2021 19.49 20.18 19.42 20.17 119,362 +0.73(+3.73%)
Feb 05, 2021 19.60 19.60 19.18 19.44 84,514 +0.15(+0.75%)
Feb 04, 2021 18.80 19.37 18.71 19.29 90,244 +0.42(+2.21%)
Feb 03, 2021 18.98 19.22 18.73 18.88 126,875 -0.24(-1.23%)
Feb 02, 2021 18.93 19.19 18.62 19.11 114,207 +0.40(+2.13%)
Feb 01, 2021 18.32 18.80 18.07 18.71 109,042 +0.52(+2.84%)
Jan 29, 2021 18.63 18.63 18.11 18.20 242,855 -0.45(-2.43%)
Jan 28, 2021 19.01 19.03 18.54 18.65 196,716 -0.13(-0.68%)
Jan 27, 2021 18.94 19.22 18.55 18.78 195,166 -0.88(-4.48%)
Jan 26, 2021 20.12 20.12 19.52 19.66 117,293 -0.36(-1.81%)
Jan 25, 2021 20.01 20.14 19.56 20.02 206,002 -0.17(-0.85%)
Jan 22, 2021 19.75 20.27 19.41 20.19 174,428 +0.14(+0.68%)
Jan 21, 2021 20.52 20.52 19.90 20.06 179,184 -0.34(-1.69%)
Jan 20, 2021 20.10 20.41 20.02 20.40 191,821 +0.35(+1.77%)
Jan 19, 2021 20.27 20.28 19.62 20.05 229,802 -0.23(-1.12%)
Jan 15, 2021 20.02 20.37 19.80 20.27 177,183 -0.01(-0.04%)
Jan 14, 2021 20.17 20.31 20.01 20.28 128,995 +0.28(+1.41%)
Jan 13, 2021 20.40 20.40 19.61 20.00 169,554 -0.26(-1.30%)
Jan 12, 2021 19.97 20.69 19.78 20.27 203,245 +0.32(+1.59%)
Jan 11, 2021 19.52 19.95 19.35 19.95 155,457 +0.30(+1.52%)
Jan 08, 2021 20.36 20.36 19.37 19.65 171,232 -0.60(-2.96%)
Jan 07, 2021 20.07 20.30 19.73 20.25 153,428 +0.19(+0.95%)
Jan 06, 2021 19.61 20.62 19.61 20.06 402,576 +0.85(+4.44%)
Jan 05, 2021 18.71 19.48 18.71 19.20 314,503 +0.59(+3.17%)
Jan 04, 2021 19.20 19.50 18.25 18.61 290,888 -0.24(-1.30%)
Dec 31, 2020 18.86 18.86 18.86 176,586 +0.15(+0.82%)
Dec 30, 2020 18.19 18.76 18.19 18.70 176,586 +0.66(+3.67%)
Dec 29, 2020 18.46 18.46 17.83 18.04 185,580 -0.26(-1.44%)
Dec 28, 2020 18.60 18.73 18.21 18.30 136,763 -0.08(-0.44%)
Dec 24, 2020 18.01 18.45 18.01 18.39 148,534 +0.39(+2.17%)
Dec 23, 2020 17.67 18.03 17.53 18.00 137,279 +0.47(+2.69%)
Dec 22, 2020 17.39 17.60 17.26 17.52 122,041 +0.12(+0.68%)
Dec 21, 2020 17.25 17.42 17.03 17.41 156,527 -0.32(-1.79%)
Dec 18, 2020 18.15 18.28 17.71 17.72 806,138 +0.35(+2.04%)
Dec 17, 2020 17.44 17.44 17.12 17.37 143,927 +0.06(+0.37%)
Dec 16, 2020 17.40 17.48 17.10 17.31 145,951 -0.06(-0.37%)
Dec 15, 2020 17.04 17.44 16.93 17.37 127,326 +0.54(+3.18%)
Dec 14, 2020 17.24 17.25 16.81 16.83 181,517 -0.29(-1.70%)
Dec 11, 2020 16.62 17.13 16.57 17.13 188,642 +0.50(+3.00%)
Dec 10, 2020 16.65 16.76 16.44 16.63 101,714 -0.11(-0.65%)
Dec 09, 2020 17.09 17.21 16.47 16.73 161,696 -0.27(-1.60%)
Dec 08, 2020 16.70 17.04 16.59 17.01 193,292 +0.36(+2.18%)
Dec 07, 2020 16.11 16.67 15.93 16.64 334,348 +0.38(+2.34%)
Dec 04, 2020 15.75 16.27 15.66 16.26 153,602 +0.44(+2.78%)
Dec 03, 2020 15.73 15.94 15.56 15.82 117,039 +0.20(+1.27%)
Dec 02, 2020 15.55 15.74 15.44 15.62 144,783 -0.01(-0.06%)
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.