Skip to main content

Myers Industries (NY: MYE )

14.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 7.896 8.609 7.896 8.609 212,554 +0.76(+9.70%)
Apr 29, 2002 7.353 7.848 7.353 7.848 97,131 +0.47(+6.38%)
Apr 26, 2002 7.491 7.491 7.372 7.377 101,126 -0.08(-1.08%)
Apr 25, 2002 7.325 7.482 7.320 7.458 120,468 +0.29(+4.05%)
Apr 24, 2002 7.325 7.344 7.154 7.168 24,598 -0.13(-1.82%)
Apr 23, 2002 7.087 7.344 7.087 7.301 37,423 +0.23(+3.30%)
Apr 22, 2002 7.254 7.254 7.063 7.068 17,870 -0.19(-2.56%)
Apr 19, 2002 7.220 7.258 7.154 7.254 42,679 +0.05(+0.66%)
Apr 18, 2002 7.420 7.420 7.154 7.206 30,485 -0.17(-2.26%)
Apr 17, 2002 7.463 7.472 7.268 7.372 62,862 -0.09(-1.21%)
Apr 16, 2002 7.415 7.515 7.372 7.463 65,805 +0.00(+0.00%)
Apr 15, 2002 7.277 7.510 7.268 7.463 56,134 +0.17(+2.28%)
Apr 12, 2002 6.792 7.296 6.792 7.296 47,724 +0.49(+7.12%)
Apr 11, 2002 7.182 7.249 6.806 6.811 52,140 -0.44(-6.10%)
Apr 10, 2002 7.068 7.254 7.068 7.254 357,411 +0.19(+2.62%)
Apr 09, 2002 7.087 7.116 6.992 7.068 28,803 -0.02(-0.27%)
Apr 08, 2002 6.930 7.097 6.835 7.087 29,433 +0.11(+1.57%)
Apr 05, 2002 6.921 6.992 6.825 6.978 27,751 +0.01(+0.14%)
Apr 04, 2002 6.902 6.992 6.864 6.968 30,905 +0.02(+0.34%)
Apr 03, 2002 6.825 7.001 6.825 6.944 64,754 +0.14(+2.10%)
Apr 02, 2002 6.754 6.897 6.740 6.802 37,843 +0.07(+0.99%)
Apr 01, 2002 6.897 6.897 6.669 6.735 33,218 -0.16(-2.34%)
Mar 29, 2002 6.683 6.921 6.683 6.897 112,269 +0.00(+0.00%)
Mar 28, 2002 6.683 6.921 6.683 6.897 112,269 +0.19(+2.84%)
Mar 27, 2002 6.635 6.768 6.626 6.707 111,428 +0.07(+1.08%)
Mar 26, 2002 6.493 6.635 6.431 6.635 54,452 +0.14(+2.20%)
Mar 25, 2002 6.516 6.583 6.426 6.493 51,509 -0.02(-0.36%)
Mar 22, 2002 6.802 6.825 6.516 6.516 36,582 -0.30(-4.40%)
Mar 21, 2002 6.816 6.830 6.778 6.816 103,859 -0.01(-0.14%)
Mar 20, 2002 6.759 6.825 6.707 6.825 38,474 +0.05(+0.70%)
Mar 19, 2002 6.659 6.778 6.635 6.778 48,565 +0.14(+2.15%)
Mar 18, 2002 6.526 6.659 6.521 6.635 50,247 +0.12(+1.82%)
Mar 15, 2002 6.231 6.516 6.221 6.516 60,129 +0.17(+2.62%)
Mar 14, 2002 5.984 6.350 5.965 6.350 51,088 +0.33(+5.53%)
Mar 13, 2002 5.946 6.017 5.941 6.017 109,956 +0.09(+1.44%)
Mar 12, 2002 5.931 5.979 5.931 5.931 59,498 -0.02(-0.40%)
Mar 11, 2002 6.041 6.079 5.946 5.955 166,932 -0.09(-1.42%)
Mar 08, 2002 6.031 6.041 5.979 6.041 87,040 +0.01(+0.16%)
Mar 07, 2002 6.017 6.031 5.946 6.031 48,986 -0.01(-0.16%)
Mar 06, 2002 5.922 6.041 5.898 6.041 89,563 +0.10(+1.76%)
Mar 05, 2002 5.993 6.055 5.936 5.936 34,689 -0.04(-0.72%)
Mar 04, 2002 6.041 6.088 5.969 5.979 51,929 -0.06(-1.02%)
Mar 01, 2002 6.017 6.041 5.936 6.041 39,315 +0.07(+1.20%)
Feb 28, 2002 6.064 6.064 5.969 5.969 52,350 -0.12(-1.95%)
Feb 27, 2002 6.160 6.160 6.064 6.088 31,326 -0.04(-0.62%)
Feb 26, 2002 6.122 6.136 6.041 6.126 64,123 +0.05(+0.86%)
Feb 25, 2002 6.136 6.183 6.050 6.074 21,865 -0.01(-0.23%)
Feb 22, 2002 6.088 6.122 6.041 6.088 63,493 +0.02(+0.39%)
Feb 21, 2002 6.088 6.107 6.017 6.064 91,245 -0.05(-0.78%)
Feb 20, 2002 5.874 6.117 5.869 6.112 53,821 +0.21(+3.63%)
Feb 19, 2002 5.898 5.936 5.850 5.898 26,280 -0.01(-0.16%)
Feb 18, 2002 5.827 5.946 5.803 5.907 23,336 +0.00(+0.00%)
Feb 15, 2002 5.827 5.946 5.803 5.907 23,336 +0.10(+1.80%)
Feb 14, 2002 5.755 5.874 5.741 5.803 16,819 +0.10(+1.67%)
Feb 13, 2002 5.565 5.708 5.565 5.708 16,609 +0.13(+2.39%)
Feb 12, 2002 5.570 5.575 5.522 5.575 12,824 +0.01(+0.17%)
Feb 11, 2002 5.636 5.636 5.517 5.565 52,350 -0.05(-0.85%)
Feb 08, 2002 5.770 5.803 5.470 5.613 9,650,107 -0.19(-3.28%)
Feb 07, 2002 5.874 5.898 5.803 5.803 11,773 -0.05(-0.81%)
Feb 06, 2002 5.850 5.893 5.846 5.850 10,932 -0.02(-0.40%)
Feb 05, 2002 5.850 5.960 5.808 5.874 30,274 +0.01(+0.24%)
Feb 04, 2002 5.865 5.903 5.860 5.860 13,455 +0.00(+0.00%)
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.