Skip to main content

Myers Industries (NY: MYE )

14.41 -0.22 (-1.50%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 17.89 18.53 17.89 18.25 163,419 +0.06(+0.32%)
Apr 27, 2023 18.14 18.30 17.94 18.19 106,289 +0.10(+0.53%)
Apr 26, 2023 18.34 18.58 17.95 18.09 101,788 -0.41(-2.24%)
Apr 25, 2023 19.14 19.16 18.50 18.51 126,979 -0.70(-3.66%)
Apr 24, 2023 19.35 19.51 19.15 19.21 339,931 -0.20(-1.04%)
Apr 21, 2023 19.64 19.64 19.31 19.41 82,098 -0.15(-0.79%)
Apr 20, 2023 19.28 19.60 19.28 19.57 89,993 +0.16(+0.84%)
Apr 19, 2023 19.32 19.51 19.20 19.40 69,985 +0.11(+0.55%)
Apr 18, 2023 19.48 19.49 19.17 19.30 73,685 -0.10(-0.50%)
Apr 17, 2023 19.56 19.59 19.19 19.39 64,192 -0.17(-0.89%)
Apr 14, 2023 19.72 19.91 19.37 19.57 81,254 -0.12(-0.59%)
Apr 13, 2023 19.68 19.72 19.43 19.68 71,535 +0.02(+0.10%)
Apr 12, 2023 19.74 20.06 19.59 19.66 99,019 +0.10(+0.49%)
Apr 11, 2023 19.87 19.95 19.55 19.57 272,551 -0.21(-1.07%)
Apr 10, 2023 19.37 19.84 19.37 19.78 127,643 +0.36(+1.83%)
Apr 06, 2023 19.84 19.84 19.26 19.42 115,472 -0.35(-1.75%)
Apr 05, 2023 19.84 19.87 19.52 19.77 156,767 -0.19(-0.96%)
Apr 04, 2023 20.65 20.66 19.80 19.96 115,523 -0.64(-3.09%)
Apr 03, 2023 20.64 20.69 20.24 20.60 146,329 -0.04(-0.19%)
Mar 31, 2023 20.67 20.89 20.44 20.63 249,195 +0.07(+0.33%)
Mar 30, 2023 20.55 20.68 20.40 20.57 180,515 +0.10(+0.47%)
Mar 29, 2023 20.75 20.82 20.35 20.47 97,712 -0.14(-0.70%)
Mar 28, 2023 20.22 20.68 20.22 20.62 133,912 +0.43(+2.15%)
Mar 27, 2023 19.93 20.28 19.86 20.18 110,657 +0.39(+2.00%)
Mar 24, 2023 19.44 19.94 19.38 19.79 171,725 +0.18(+0.93%)
Mar 23, 2023 19.66 20.11 19.40 19.60 131,612 -0.01(-0.05%)
Mar 22, 2023 19.85 20.21 19.59 19.61 113,573 -0.24(-1.21%)
Mar 21, 2023 19.81 20.38 19.74 19.85 295,220 +0.36(+1.83%)
Mar 20, 2023 19.21 19.80 19.21 19.50 136,276 +0.50(+2.64%)
Mar 17, 2023 19.21 19.21 18.73 19.00 827,371 -0.23(-1.20%)
Mar 16, 2023 18.91 19.44 18.79 19.23 180,637 +0.10(+0.50%)
Mar 15, 2023 18.99 19.29 18.78 19.13 188,290 -0.28(-1.46%)
Mar 14, 2023 19.30 19.73 19.18 19.42 198,640 +0.55(+2.89%)
Mar 13, 2023 19.27 19.62 18.84 18.87 195,222 -0.76(-3.85%)
Mar 10, 2023 19.90 20.03 19.43 19.63 233,703 -0.42(-2.10%)
Mar 09, 2023 20.29 20.42 19.96 20.05 166,448 -0.11(-0.52%)
Mar 08, 2023 20.77 20.77 20.00 20.15 146,065 -0.55(-2.63%)
Mar 07, 2023 19.89 20.91 19.81 20.70 254,212 +0.89(+4.49%)
Mar 06, 2023 20.25 20.25 19.63 19.81 515,970 -0.52(-2.54%)
Mar 03, 2023 19.98 20.63 19.76 20.33 376,983 +0.50(+2.51%)
Mar 02, 2023 20.43 20.44 19.24 19.83 500,401 -1.09(-5.21%)
Mar 01, 2023 22.30 23.25 19.63 20.92 650,687 -3.80(-15.36%)
Feb 28, 2023 24.43 25.34 24.34 24.72 327,472 +0.38(+1.57%)
Feb 27, 2023 23.69 24.45 23.58 24.33 168,743 +0.78(+3.33%)
Feb 24, 2023 23.04 23.57 22.98 23.55 123,822 +0.18(+0.78%)
Feb 23, 2023 23.10 23.38 22.78 23.37 113,601 +0.36(+1.58%)
Feb 22, 2023 23.07 23.38 22.97 23.00 160,523 -0.07(-0.29%)
Feb 21, 2023 23.40 23.45 22.90 23.07 141,441 -0.53(-2.23%)
Feb 17, 2023 23.44 23.64 23.28 23.60 158,793 +0.32(+1.36%)
Feb 16, 2023 22.92 23.44 22.89 23.28 94,555 +0.03(+0.12%)
Feb 15, 2023 22.71 23.35 22.63 23.25 131,527 +0.40(+1.76%)
Feb 14, 2023 22.74 23.08 22.60 22.85 140,412 +0.06(+0.25%)
Feb 13, 2023 22.44 22.84 22.30 22.79 90,250 +0.31(+1.36%)
Feb 10, 2023 22.31 22.54 22.21 22.49 91,021 +0.13(+0.60%)
Feb 09, 2023 22.92 23.03 22.20 22.35 158,128 -0.38(-1.68%)
Feb 08, 2023 23.28 23.33 22.59 22.74 107,307 -0.77(-3.26%)
Feb 07, 2023 23.29 23.85 23.14 23.50 209,068 +0.05(+0.20%)
Feb 06, 2023 23.25 23.47 23.05 23.45 108,783 +0.13(+0.57%)
Feb 03, 2023 23.05 23.44 23.05 23.32 176,209 +0.16(+0.70%)
Feb 02, 2023 22.96 23.16 22.82 23.16 161,132 +0.15(+0.67%)
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.