Skip to main content

Myers Industries (NY: MYE )

14.08 -0.28 (-1.95%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 24.43 25.34 24.34 24.72 327,472 +0.38(+1.57%)
Feb 27, 2023 23.69 24.45 23.58 24.33 168,743 +0.78(+3.33%)
Feb 24, 2023 23.04 23.57 22.98 23.55 123,822 +0.18(+0.78%)
Feb 23, 2023 23.10 23.38 22.78 23.37 113,601 +0.36(+1.58%)
Feb 22, 2023 23.07 23.38 22.97 23.00 160,523 -0.07(-0.29%)
Feb 21, 2023 23.40 23.45 22.90 23.07 141,441 -0.53(-2.23%)
Feb 17, 2023 23.44 23.64 23.28 23.60 158,793 +0.32(+1.36%)
Feb 16, 2023 22.92 23.44 22.89 23.28 94,555 +0.03(+0.12%)
Feb 15, 2023 22.71 23.35 22.63 23.25 131,527 +0.40(+1.76%)
Feb 14, 2023 22.74 23.08 22.60 22.85 140,412 +0.06(+0.25%)
Feb 13, 2023 22.44 22.84 22.30 22.79 90,250 +0.31(+1.36%)
Feb 10, 2023 22.31 22.54 22.21 22.49 91,021 +0.13(+0.60%)
Feb 09, 2023 22.92 23.03 22.20 22.35 158,128 -0.38(-1.68%)
Feb 08, 2023 23.28 23.33 22.59 22.74 107,307 -0.77(-3.26%)
Feb 07, 2023 23.29 23.85 23.14 23.50 209,068 +0.05(+0.20%)
Feb 06, 2023 23.25 23.47 23.05 23.45 108,783 +0.13(+0.57%)
Feb 03, 2023 23.05 23.44 23.05 23.32 176,209 +0.16(+0.70%)
Feb 02, 2023 22.96 23.16 22.82 23.16 161,132 +0.15(+0.67%)
Feb 01, 2023 22.96 23.35 22.62 23.00 208,763 -0.03(-0.12%)
Jan 31, 2023 22.57 23.25 22.57 23.03 184,340 +0.50(+2.21%)
Jan 30, 2023 22.48 22.70 22.48 22.53 63,818 -0.14(-0.63%)
Jan 27, 2023 22.83 22.84 22.62 22.68 84,545 -0.27(-1.17%)
Jan 26, 2023 22.50 22.97 22.47 22.95 77,856 +0.55(+2.48%)
Jan 25, 2023 22.06 22.39 21.83 22.39 125,852 +0.07(+0.30%)
Jan 24, 2023 22.64 22.92 22.22 22.32 90,721 -0.34(-1.52%)
Jan 23, 2023 22.72 22.72 22.32 22.67 122,281 -0.17(-0.75%)
Jan 20, 2023 22.80 22.96 22.49 22.84 112,860 +0.19(+0.84%)
Jan 19, 2023 22.31 22.78 22.11 22.65 82,410 +0.13(+0.59%)
Jan 18, 2023 23.41 23.41 22.51 22.52 97,299 -0.87(-3.72%)
Jan 17, 2023 23.72 24.02 23.35 23.39 183,454 -0.29(-1.21%)
Jan 13, 2023 23.10 23.75 23.06 23.67 113,337 +0.40(+1.73%)
Jan 12, 2023 22.82 23.29 22.66 23.27 104,907 +0.42(+1.84%)
Jan 11, 2023 22.70 22.90 22.53 22.85 87,996 +0.15(+0.67%)
Jan 10, 2023 22.24 22.79 22.14 22.70 128,841 +0.38(+1.71%)
Jan 09, 2023 21.86 22.51 21.86 22.31 115,581 +0.58(+2.68%)
Jan 06, 2023 21.20 21.87 21.20 21.73 181,712 +0.64(+3.04%)
Jan 05, 2023 21.55 21.55 21.09 21.09 110,615 -0.66(-3.03%)
Jan 04, 2023 21.63 22.07 21.60 21.75 130,609 +0.28(+1.29%)
Jan 03, 2023 21.49 21.81 21.19 21.47 135,976 +0.21(+0.99%)
Dec 30, 2022 21.45 21.49 21.17 21.26 97,071 -0.36(-1.68%)
Dec 29, 2022 21.50 21.73 21.47 21.63 83,405 +0.33(+1.53%)
Dec 28, 2022 21.86 22.06 21.29 21.30 97,804 -0.49(-2.24%)
Dec 27, 2022 22.27 22.27 21.71 21.79 159,272 -0.33(-1.47%)
Dec 23, 2022 22.27 22.41 22.10 22.11 118,581 -0.12(-0.56%)
Dec 22, 2022 22.09 22.27 21.84 22.24 308,818 +0.06(+0.26%)
Dec 21, 2022 22.00 22.25 21.84 22.18 304,198 +0.47(+2.16%)
Dec 20, 2022 21.73 21.94 21.66 21.71 165,695 -0.11(-0.48%)
Dec 19, 2022 21.51 22.05 21.49 21.82 197,442 +0.32(+1.47%)
Dec 16, 2022 21.59 21.68 21.13 21.50 1,172,420 -0.32(-1.45%)
Dec 15, 2022 22.21 22.23 21.71 21.82 319,765 -0.47(-2.10%)
Dec 14, 2022 22.76 22.87 22.13 22.29 200,010 -0.45(-1.98%)
Dec 13, 2022 22.96 23.20 22.58 22.74 266,130 +0.30(+1.32%)
Dec 12, 2022 22.41 22.66 22.12 22.44 124,213 +0.25(+1.12%)
Dec 09, 2022 22.57 23.00 22.17 22.19 130,954 -0.41(-1.82%)
Dec 08, 2022 22.00 23.07 21.67 22.60 318,158 +0.87(+4.01%)
Dec 07, 2022 22.18 22.42 21.66 21.73 233,240 -0.41(-1.86%)
Dec 06, 2022 22.32 22.75 21.99 22.14 145,318 -0.08(-0.34%)
Dec 05, 2022 22.22 22.23 21.61 22.22 178,334 -0.06(-0.26%)
Dec 02, 2022 22.31 22.47 22.14 22.28 118,208 -0.13(-0.58%)
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.