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

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
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 (%)
Apr 30, 2002 7.894 8.607 7.894 8.607 212,595 +0.76(+9.70%)
Apr 29, 2002 7.352 7.847 7.352 7.847 97,150 +0.47(+6.38%)
Apr 26, 2002 7.490 7.490 7.371 7.376 101,145 -0.08(-1.08%)
Apr 25, 2002 7.323 7.480 7.319 7.457 120,492 +0.29(+4.05%)
Apr 24, 2002 7.323 7.343 7.152 7.167 24,603 -0.13(-1.82%)
Apr 23, 2002 7.086 7.343 7.086 7.300 37,430 +0.23(+3.30%)
Apr 22, 2002 7.252 7.252 7.062 7.067 17,874 -0.19(-2.56%)
Apr 19, 2002 7.219 7.257 7.152 7.252 42,687 +0.05(+0.66%)
Apr 18, 2002 7.419 7.419 7.152 7.205 30,490 -0.17(-2.26%)
Apr 17, 2002 7.461 7.471 7.266 7.371 62,874 -0.09(-1.21%)
Apr 16, 2002 7.414 7.514 7.371 7.461 65,818 +0.00(+0.00%)
Apr 15, 2002 7.276 7.509 7.266 7.461 56,145 +0.17(+2.28%)
Apr 12, 2002 6.791 7.295 6.791 7.295 47,734 +0.49(+7.12%)
Apr 11, 2002 7.181 7.247 6.805 6.810 52,150 -0.44(-6.10%)
Apr 10, 2002 7.067 7.252 7.067 7.252 357,480 +0.19(+2.62%)
Apr 09, 2002 7.086 7.114 6.991 7.067 28,808 -0.02(-0.27%)
Apr 08, 2002 6.929 7.095 6.834 7.086 29,439 +0.11(+1.57%)
Apr 05, 2002 6.919 6.991 6.824 6.976 27,757 +0.01(+0.14%)
Apr 04, 2002 6.900 6.991 6.862 6.967 30,911 +0.02(+0.34%)
Apr 03, 2002 6.824 7.000 6.824 6.943 64,767 +0.14(+2.10%)
Apr 02, 2002 6.753 6.895 6.739 6.800 37,850 +0.07(+0.99%)
Apr 01, 2002 6.895 6.895 6.667 6.734 33,224 -0.16(-2.34%)
Mar 29, 2002 6.681 6.919 6.681 6.895 112,290 +0.00(+0.00%)
Mar 28, 2002 6.681 6.919 6.681 6.895 112,290 +0.19(+2.84%)
Mar 27, 2002 6.634 6.767 6.624 6.705 111,449 +0.07(+1.08%)
Mar 26, 2002 6.491 6.634 6.429 6.634 54,463 +0.14(+2.20%)
Mar 25, 2002 6.515 6.582 6.425 6.491 51,519 -0.02(-0.37%)
Mar 22, 2002 6.800 6.824 6.515 6.515 36,589 -0.30(-4.40%)
Mar 21, 2002 6.815 6.829 6.777 6.815 103,879 -0.01(-0.14%)
Mar 20, 2002 6.758 6.824 6.705 6.824 38,481 +0.05(+0.70%)
Mar 19, 2002 6.658 6.777 6.634 6.777 48,575 +0.14(+2.15%)
Mar 18, 2002 6.525 6.658 6.520 6.634 50,257 +0.12(+1.82%)
Mar 15, 2002 6.230 6.515 6.220 6.515 60,140 +0.17(+2.62%)
Mar 14, 2002 5.982 6.349 5.963 6.349 51,098 +0.33(+5.53%)
Mar 13, 2002 5.944 6.016 5.940 6.016 109,977 +0.09(+1.44%)
Mar 12, 2002 5.930 5.978 5.930 5.930 59,510 -0.02(-0.40%)
Mar 11, 2002 6.039 6.078 5.944 5.954 166,964 -0.09(-1.42%)
Mar 08, 2002 6.030 6.039 5.978 6.039 87,057 +0.01(+0.16%)
Mar 07, 2002 6.016 6.030 5.944 6.030 48,995 -0.01(-0.16%)
Mar 06, 2002 5.921 6.039 5.897 6.039 89,580 +0.10(+1.76%)
Mar 05, 2002 5.992 6.054 5.935 5.935 34,696 -0.04(-0.72%)
Mar 04, 2002 6.039 6.087 5.968 5.978 51,939 -0.06(-1.02%)
Mar 01, 2002 6.016 6.039 5.935 6.039 39,322 +0.07(+1.20%)
Feb 28, 2002 6.063 6.063 5.968 5.968 52,360 -0.12(-1.95%)
Feb 27, 2002 6.158 6.158 6.063 6.087 31,332 -0.04(-0.62%)
Feb 26, 2002 6.120 6.135 6.039 6.125 64,136 +0.05(+0.86%)
Feb 25, 2002 6.135 6.182 6.049 6.073 21,869 -0.01(-0.23%)
Feb 22, 2002 6.087 6.120 6.039 6.087 63,505 +0.02(+0.39%)
Feb 21, 2002 6.087 6.106 6.016 6.063 91,262 -0.05(-0.78%)
Feb 20, 2002 5.873 6.116 5.868 6.111 53,832 +0.21(+3.63%)
Feb 19, 2002 5.897 5.935 5.849 5.897 26,285 -0.01(-0.16%)
Feb 18, 2002 5.825 5.944 5.802 5.906 23,341 +0.00(+0.00%)
Feb 15, 2002 5.825 5.944 5.802 5.906 23,341 +0.10(+1.80%)
Feb 14, 2002 5.754 5.873 5.740 5.802 16,822 +0.10(+1.67%)
Feb 13, 2002 5.564 5.707 5.564 5.707 16,612 +0.13(+2.39%)
Feb 12, 2002 5.569 5.573 5.521 5.573 12,827 +0.01(+0.17%)
Feb 11, 2002 5.635 5.635 5.516 5.564 52,360 -0.05(-0.85%)
Feb 08, 2002 5.768 5.802 5.469 5.611 9,651,977 -0.19(-3.28%)
Feb 07, 2002 5.873 5.897 5.802 5.802 11,775 -0.05(-0.81%)
Feb 06, 2002 5.849 5.892 5.845 5.849 10,934 -0.02(-0.40%)
Feb 05, 2002 5.849 5.959 5.806 5.873 30,280 +0.01(+0.24%)
Feb 04, 2002 5.864 5.902 5.859 5.859 13,458 +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.