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

Myers Industries (NY: MYE )

14.76 -0.41 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 6.036 6.078 6.012 6.024 65,495 -0.04(-0.69%)
Apr 29, 2003 6.180 6.180 6.036 6.066 18,998 -0.11(-1.84%)
Apr 28, 2003 5.880 6.180 5.880 6.180 36,830 +0.30(+5.10%)
Apr 25, 2003 5.970 5.970 5.868 5.880 18,832 -0.06(-1.01%)
Apr 24, 2003 5.970 5.994 5.940 5.940 21,998 -0.05(-0.90%)
Apr 23, 2003 5.946 6.030 5.946 5.994 35,330 +0.05(+0.91%)
Apr 22, 2003 5.964 6.000 5.910 5.940 59,495 -0.04(-0.70%)
Apr 21, 2003 5.970 6.000 5.916 5.982 26,331 +0.02(+0.30%)
Apr 17, 2003 5.988 5.994 5.880 5.964 18,665 +0.02(+0.40%)
Apr 16, 2003 6.060 6.060 5.850 5.940 42,330 -0.10(-1.69%)
Apr 15, 2003 6.078 6.120 6.006 6.042 52,496 -0.10(-1.66%)
Apr 14, 2003 5.820 6.144 5.784 6.144 63,495 +0.35(+6.11%)
Apr 11, 2003 5.970 5.994 5.700 5.790 37,664 -0.15(-2.53%)
Apr 10, 2003 5.964 6.030 5.910 5.940 21,998 -0.02(-0.30%)
Apr 09, 2003 6.096 6.120 5.952 5.958 20,831 -0.14(-2.26%)
Apr 08, 2003 6.102 6.174 6.078 6.096 55,496 +0.00(+0.00%)
Apr 07, 2003 6.012 6.126 6.012 6.096 46,496 +0.12(+2.01%)
Apr 04, 2003 6.060 6.126 5.832 5.976 32,331 -0.08(-1.39%)
Apr 03, 2003 6.060 6.144 6.048 6.060 60,495 +0.06(+1.00%)
Apr 02, 2003 5.892 6.030 5.892 6.000 32,331 +0.13(+2.25%)
Apr 01, 2003 5.790 5.868 5.712 5.868 42,163 +0.14(+2.41%)
Mar 31, 2003 5.790 5.820 5.700 5.730 27,331 -0.09(-1.55%)
Mar 28, 2003 5.850 5.874 5.640 5.820 47,330 -0.05(-0.92%)
Mar 27, 2003 5.790 5.874 5.724 5.874 22,498 +0.08(+1.45%)
Mar 26, 2003 5.982 6.000 5.790 5.790 24,165 -0.13(-2.23%)
Mar 25, 2003 6.060 6.150 5.922 5.922 33,331 -0.13(-2.08%)
Mar 24, 2003 5.934 6.048 5.880 6.048 28,998 +0.05(+0.90%)
Mar 21, 2003 5.850 6.000 5.730 5.994 103,992 +0.13(+2.25%)
Mar 20, 2003 5.814 5.910 5.760 5.862 76,828 +0.01(+0.21%)
Mar 19, 2003 5.760 5.880 5.700 5.850 43,996 +0.09(+1.56%)
Mar 18, 2003 5.700 5.790 5.610 5.760 56,996 +0.05(+0.84%)
Mar 17, 2003 5.652 5.892 5.640 5.712 44,830 +0.08(+1.49%)
Mar 14, 2003 5.610 5.694 5.580 5.628 29,831 +0.05(+0.86%)
Mar 13, 2003 5.340 5.784 5.334 5.580 71,661 +0.30(+5.68%)
Mar 12, 2003 5.460 5.466 5.280 5.280 105,826 -0.19(-3.40%)
Mar 11, 2003 5.418 5.592 5.388 5.466 64,662 +0.05(+0.89%)
Mar 10, 2003 5.652 5.652 5.418 5.418 38,997 -0.23(-4.14%)
Mar 07, 2003 5.610 5.688 5.550 5.652 39,497 +0.01(+0.21%)
Mar 06, 2003 5.670 5.670 5.520 5.640 80,161 -0.03(-0.53%)
Mar 05, 2003 5.784 5.784 5.580 5.670 101,493 -0.20(-3.47%)
Mar 04, 2003 5.790 5.910 5.790 5.874 69,161 +0.05(+0.82%)
Mar 03, 2003 5.820 5.856 5.760 5.826 35,664 +0.01(+0.10%)
Feb 28, 2003 5.970 5.976 5.772 5.820 46,163 -0.12(-2.02%)
Feb 27, 2003 5.880 6.000 5.862 5.940 33,664 +0.08(+1.43%)
Feb 26, 2003 5.790 5.940 5.778 5.856 67,662 +0.04(+0.62%)
Feb 25, 2003 5.826 5.874 5.700 5.820 86,827 -0.01(-0.10%)
Feb 24, 2003 5.790 5.850 5.760 5.826 38,330 +0.04(+0.62%)
Feb 21, 2003 5.820 5.964 5.754 5.790 157,322 -0.01(-0.10%)
Feb 20, 2003 5.940 5.940 5.790 5.796 31,497 -0.11(-1.93%)
Feb 19, 2003 6.240 6.240 5.874 5.910 48,330 -0.33(-5.29%)
Feb 18, 2003 6.096 6.300 6.054 6.240 46,163 +0.15(+2.46%)
Feb 14, 2003 5.934 6.144 5.886 6.090 39,163 +0.18(+3.05%)
Feb 13, 2003 5.958 5.976 5.820 5.910 32,831 +0.00(+0.00%)
Feb 12, 2003 6.012 6.024 5.814 5.910 58,995 -0.11(-1.89%)
Feb 11, 2003 6.150 6.150 6.012 6.024 48,330 -0.10(-1.67%)
Feb 10, 2003 6.060 6.168 6.024 6.126 53,996 +0.05(+0.89%)
Feb 07, 2003 6.186 6.228 6.066 6.072 68,828 -0.11(-1.84%)
Feb 06, 2003 6.180 6.210 6.060 6.186 67,495 +0.01(+0.10%)
Feb 05, 2003 6.210 6.210 6.066 6.180 50,163 +0.01(+0.10%)
Feb 04, 2003 6.150 6.186 6.054 6.174 91,327 +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.