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

Myers Industries (NY: MYE )

14.04 -0.32 (-2.23%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 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, 2003 5.980 6.022 5.956 5.968 66,112 -0.04(-0.69%)
Apr 29, 2003 6.123 6.123 5.980 6.010 19,177 -0.11(-1.84%)
Apr 28, 2003 5.825 6.123 5.825 6.123 37,177 +0.30(+5.10%)
Apr 25, 2003 5.915 5.915 5.814 5.825 19,009 -0.06(-1.01%)
Apr 24, 2003 5.915 5.938 5.885 5.885 22,205 -0.05(-0.90%)
Apr 23, 2003 5.891 5.974 5.891 5.938 35,663 +0.05(+0.91%)
Apr 22, 2003 5.909 5.944 5.855 5.885 60,056 -0.04(-0.70%)
Apr 21, 2003 5.915 5.944 5.861 5.927 26,579 +0.02(+0.30%)
Apr 17, 2003 5.932 5.938 5.825 5.909 18,841 +0.02(+0.40%)
Apr 16, 2003 6.004 6.004 5.796 5.885 42,729 -0.10(-1.69%)
Apr 15, 2003 6.022 6.063 5.950 5.986 52,991 -0.10(-1.66%)
Apr 14, 2003 5.766 6.087 5.730 6.087 64,094 +0.35(+6.11%)
Apr 11, 2003 5.915 5.938 5.647 5.736 38,019 -0.15(-2.53%)
Apr 10, 2003 5.909 5.974 5.855 5.885 22,205 -0.02(-0.30%)
Apr 09, 2003 6.039 6.063 5.897 5.903 21,028 -0.14(-2.26%)
Apr 08, 2003 6.045 6.117 6.022 6.039 56,019 +0.00(+0.00%)
Apr 07, 2003 5.956 6.069 5.956 6.039 46,935 +0.12(+2.01%)
Apr 04, 2003 6.004 6.069 5.778 5.921 32,635 -0.08(-1.39%)
Apr 03, 2003 6.004 6.087 5.992 6.004 61,066 +0.06(+1.00%)
Apr 02, 2003 5.837 5.974 5.837 5.944 32,635 +0.13(+2.25%)
Apr 01, 2003 5.736 5.814 5.659 5.814 42,561 +0.14(+2.41%)
Mar 31, 2003 5.736 5.766 5.647 5.677 27,589 -0.09(-1.55%)
Mar 28, 2003 5.796 5.820 5.588 5.766 47,776 -0.05(-0.92%)
Mar 27, 2003 5.736 5.820 5.671 5.820 22,710 +0.08(+1.45%)
Mar 26, 2003 5.927 5.944 5.736 5.736 24,392 -0.13(-2.23%)
Mar 25, 2003 6.004 6.093 5.867 5.867 33,645 -0.12(-2.08%)
Mar 24, 2003 5.879 5.992 5.825 5.992 29,271 +0.05(+0.90%)
Mar 21, 2003 5.796 5.944 5.677 5.938 104,973 +0.13(+2.25%)
Mar 20, 2003 5.760 5.855 5.707 5.808 77,552 +0.01(+0.21%)
Mar 19, 2003 5.707 5.825 5.647 5.796 44,411 +0.09(+1.56%)
Mar 18, 2003 5.647 5.736 5.558 5.707 57,533 +0.05(+0.84%)
Mar 17, 2003 5.600 5.837 5.588 5.659 45,252 +0.08(+1.49%)
Mar 14, 2003 5.558 5.641 5.528 5.576 30,112 +0.05(+0.86%)
Mar 13, 2003 5.290 5.730 5.285 5.528 72,337 +0.30(+5.68%)
Mar 12, 2003 5.409 5.415 5.231 5.231 106,823 -0.18(-3.40%)
Mar 11, 2003 5.368 5.540 5.338 5.415 65,271 +0.05(+0.89%)
Mar 10, 2003 5.600 5.600 5.368 5.368 39,364 -0.23(-4.14%)
Mar 07, 2003 5.558 5.635 5.499 5.600 39,869 +0.01(+0.21%)
Mar 06, 2003 5.617 5.617 5.469 5.588 80,916 -0.03(-0.53%)
Mar 05, 2003 5.730 5.730 5.528 5.617 102,449 -0.20(-3.47%)
Mar 04, 2003 5.736 5.855 5.736 5.820 69,813 +0.05(+0.82%)
Mar 03, 2003 5.766 5.802 5.707 5.772 36,000 +0.01(+0.10%)
Feb 28, 2003 5.915 5.921 5.718 5.766 46,598 -0.12(-2.02%)
Feb 27, 2003 5.825 5.944 5.808 5.885 33,981 +0.08(+1.43%)
Feb 26, 2003 5.736 5.885 5.724 5.802 68,299 +0.04(+0.62%)
Feb 25, 2003 5.772 5.820 5.647 5.766 87,645 -0.01(-0.10%)
Feb 24, 2003 5.736 5.796 5.707 5.772 38,692 +0.04(+0.62%)
Feb 21, 2003 5.766 5.909 5.701 5.736 158,805 -0.01(-0.10%)
Feb 20, 2003 5.885 5.885 5.736 5.742 31,794 -0.11(-1.93%)
Feb 19, 2003 6.182 6.182 5.820 5.855 48,785 -0.33(-5.29%)
Feb 18, 2003 6.039 6.242 5.998 6.182 46,598 +0.15(+2.46%)
Feb 14, 2003 5.879 6.087 5.831 6.034 39,533 +0.18(+3.05%)
Feb 13, 2003 5.903 5.921 5.766 5.855 33,140 +0.00(+0.00%)
Feb 12, 2003 5.956 5.968 5.760 5.855 59,552 -0.11(-1.89%)
Feb 11, 2003 6.093 6.093 5.956 5.968 48,785 -0.10(-1.66%)
Feb 10, 2003 6.004 6.111 5.968 6.069 54,505 +0.05(+0.89%)
Feb 07, 2003 6.129 6.170 6.010 6.016 69,477 -0.11(-1.84%)
Feb 06, 2003 6.123 6.152 6.004 6.129 68,131 +0.01(+0.10%)
Feb 05, 2003 6.152 6.152 6.010 6.123 50,636 +0.01(+0.10%)
Feb 04, 2003 6.093 6.129 5.998 6.117 92,187 +0.05(+0.88%)
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.