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

Myers Industries (NY: MYE )

14.21 -0.25 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2004 7.724 8.041 7.633 7.990 357,600 +0.27(+3.45%)
Apr 29, 2004 7.673 7.843 7.645 7.724 160,346 +0.02(+0.29%)
Apr 28, 2004 7.928 7.945 7.690 7.701 134,916 -0.14(-1.81%)
Apr 27, 2004 7.843 7.900 7.645 7.843 249,878 -0.01(-0.07%)
Apr 26, 2004 7.820 7.871 7.815 7.849 283,254 -0.03(-0.36%)
Apr 23, 2004 7.277 7.984 7.248 7.877 521,301 +0.63(+8.76%)
Apr 22, 2004 7.073 7.305 7.067 7.243 174,650 +0.07(+1.03%)
Apr 21, 2004 6.954 7.231 6.773 7.169 109,840 +0.49(+7.29%)
Apr 20, 2004 6.824 6.869 6.625 6.682 49,269 -0.08(-1.26%)
Apr 19, 2004 6.767 6.863 6.688 6.767 80,879 +0.03(+0.42%)
Apr 16, 2004 6.569 6.818 6.535 6.739 101,540 +0.24(+3.75%)
Apr 15, 2004 6.608 6.665 6.456 6.495 153,282 -0.08(-1.29%)
Apr 14, 2004 6.625 6.790 6.569 6.580 85,117 -0.05(-0.68%)
Apr 13, 2004 6.880 6.880 6.608 6.625 89,709 -0.20(-2.90%)
Apr 12, 2004 6.784 7.022 6.784 6.824 81,409 -0.01(-0.08%)
Apr 08, 2004 7.214 7.214 6.795 6.829 75,758 -0.33(-4.59%)
Apr 07, 2004 7.209 7.209 6.869 7.158 49,269 -0.03(-0.47%)
Apr 06, 2004 7.022 7.203 6.937 7.192 81,585 +0.11(+1.60%)
Apr 05, 2004 7.135 7.209 6.943 7.078 123,614 -0.10(-1.42%)
Apr 02, 2004 7.061 7.248 6.976 7.180 123,614 +0.19(+2.67%)
Apr 01, 2004 7.022 7.056 6.937 6.993 68,518 +0.03(+0.41%)
Mar 31, 2004 6.869 6.965 6.705 6.965 89,709 +0.04(+0.57%)
Mar 30, 2004 6.761 6.926 6.682 6.926 45,914 +0.16(+2.43%)
Mar 29, 2004 6.710 6.869 6.637 6.761 108,251 +0.10(+1.44%)
Mar 26, 2004 6.710 6.710 6.597 6.665 61,101 -0.01(-0.08%)
Mar 25, 2004 6.569 6.733 6.569 6.671 67,635 +0.14(+2.17%)
Mar 24, 2004 6.597 6.620 6.427 6.529 63,043 -0.10(-1.45%)
Mar 23, 2004 6.506 6.688 6.467 6.625 72,579 +0.16(+2.45%)
Mar 22, 2004 6.671 6.671 6.359 6.467 91,651 -0.20(-3.06%)
Mar 19, 2004 6.937 6.937 6.631 6.671 160,346 -0.21(-3.05%)
Mar 18, 2004 6.427 6.937 6.388 6.880 147,631 +0.42(+6.49%)
Mar 17, 2004 6.325 6.506 6.320 6.461 117,434 +0.19(+3.07%)
Mar 16, 2004 6.320 6.371 6.269 6.269 144,982 -0.10(-1.51%)
Mar 15, 2004 6.710 6.710 6.342 6.365 112,136 -0.35(-5.15%)
Mar 12, 2004 6.642 6.739 6.518 6.710 60,218 +0.12(+1.89%)
Mar 11, 2004 6.682 6.767 6.518 6.586 98,891 -0.14(-2.10%)
Mar 10, 2004 6.875 6.897 6.427 6.727 117,434 -0.17(-2.46%)
Mar 09, 2004 6.880 6.931 6.761 6.897 66,398 -0.02(-0.33%)
Mar 08, 2004 6.892 6.920 6.846 6.920 75,228 +0.06(+0.82%)
Mar 05, 2004 6.965 7.016 6.863 6.863 100,481 -0.19(-2.73%)
Mar 04, 2004 6.937 7.056 6.858 7.056 143,216 +0.12(+1.80%)
Mar 03, 2004 6.863 6.988 6.790 6.931 209,262 +0.04(+0.58%)
Mar 02, 2004 6.993 6.993 6.863 6.892 108,251 -0.07(-0.98%)
Mar 01, 2004 7.078 7.078 6.880 6.960 72,226 +0.00(+0.00%)
Feb 27, 2004 6.943 7.022 6.909 6.960 87,590 +0.02(+0.24%)
Feb 26, 2004 6.841 7.073 6.841 6.943 255,000 +0.10(+1.49%)
Feb 25, 2004 6.682 6.846 6.631 6.841 72,403 +0.12(+1.77%)
Feb 24, 2004 6.450 6.784 6.399 6.722 151,516 +0.33(+5.14%)
Feb 23, 2004 6.569 6.586 6.303 6.393 118,317 -0.12(-1.83%)
Feb 20, 2004 6.365 6.546 6.269 6.512 79,113 +0.15(+2.40%)
Feb 19, 2004 6.705 6.739 6.314 6.359 115,668 -0.31(-4.67%)
Feb 18, 2004 6.767 6.818 6.620 6.671 84,764 -0.06(-0.93%)
Feb 17, 2004 6.597 6.784 6.597 6.733 72,226 +0.14(+2.06%)
Feb 13, 2004 6.824 6.846 6.597 6.597 118,846 -0.23(-3.32%)
Feb 12, 2004 7.135 7.146 6.705 6.824 78,230 -0.20(-2.82%)
Feb 11, 2004 6.937 7.022 6.909 7.022 112,842 +0.05(+0.65%)
Feb 10, 2004 6.773 6.976 6.671 6.976 105,955 +0.26(+3.88%)
Feb 09, 2004 6.858 6.858 6.642 6.716 69,047 -0.14(-2.06%)
Feb 06, 2004 6.523 6.858 6.523 6.858 96,772 +0.33(+5.12%)
Feb 05, 2004 6.710 6.767 6.518 6.523 125,557 -0.10(-1.54%)
Feb 04, 2004 6.880 6.880 6.625 6.625 141,980 -0.30(-4.33%)
Feb 03, 2004 6.988 6.988 6.880 6.926 35,495 -0.04(-0.57%)
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.