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

Myers Industries (NY: MYE )

14.25 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Jun 30, 2003 5.494 5.522 5.381 5.381 65,503 -0.06(-1.04%)
Jun 27, 2003 5.426 5.562 5.386 5.437 60,383 -0.05(-0.83%)
Jun 26, 2003 5.324 5.534 5.284 5.483 36,724 +0.16(+2.98%)
Jun 25, 2003 5.381 5.415 5.296 5.324 87,749 -0.07(-1.36%)
Jun 24, 2003 5.636 5.636 5.386 5.398 73,624 -0.21(-3.74%)
Jun 23, 2003 5.749 5.794 5.596 5.607 82,982 -0.11(-1.98%)
Jun 20, 2003 5.681 5.788 5.585 5.720 43,786 +0.06(+1.00%)
Jun 19, 2003 5.653 5.692 5.647 5.664 34,605 +0.01(+0.20%)
Jun 18, 2003 5.681 5.692 5.619 5.653 40,961 +0.03(+0.50%)
Jun 17, 2003 5.794 5.794 5.579 5.624 54,733 -0.13(-2.26%)
Jun 16, 2003 5.692 5.805 5.681 5.754 47,847 +0.00(+0.00%)
Jun 13, 2003 6.202 6.202 5.749 5.754 105,228 -0.44(-7.13%)
Jun 12, 2003 6.230 6.259 6.191 6.196 61,795 -0.03(-0.55%)
Jun 11, 2003 6.117 6.321 6.089 6.230 138,421 +0.06(+0.92%)
Jun 10, 2003 5.885 6.174 5.879 6.174 51,555 +0.32(+5.42%)
Jun 09, 2003 5.805 5.947 5.805 5.856 30,544 +0.04(+0.68%)
Jun 06, 2003 5.839 5.896 5.800 5.817 70,800 +0.03(+0.59%)
Jun 05, 2003 5.862 5.890 5.783 5.783 34,958 -0.08(-1.35%)
Jun 04, 2003 5.919 6.043 5.737 5.862 61,442 -0.06(-0.96%)
Jun 03, 2003 5.703 5.919 5.681 5.919 52,791 +0.23(+3.98%)
Jun 02, 2003 5.607 5.777 5.607 5.692 73,271 +0.08(+1.52%)
May 30, 2003 5.715 5.720 5.602 5.607 36,547 -0.08(-1.39%)
May 29, 2003 5.743 5.749 5.607 5.686 67,268 -0.03(-0.59%)
May 28, 2003 5.749 5.805 5.709 5.720 97,283 +0.00(+0.00%)
May 27, 2003 5.579 5.743 5.579 5.720 107,347 +0.14(+2.54%)
May 23, 2003 5.664 5.664 5.568 5.579 32,486 -0.07(-1.20%)
May 22, 2003 5.658 5.664 5.579 5.647 37,077 +0.01(+0.20%)
May 21, 2003 5.636 5.653 5.562 5.636 38,842 +0.03(+0.51%)
May 20, 2003 5.443 5.607 5.341 5.607 55,615 +0.22(+4.10%)
May 19, 2003 5.324 5.443 5.211 5.386 38,666 +0.06(+1.17%)
May 16, 2003 5.551 5.681 5.324 5.324 144,424 -0.25(-4.57%)
May 15, 2003 5.692 5.692 5.579 5.579 56,322 -0.02(-0.40%)
May 14, 2003 5.579 5.664 5.579 5.602 23,835 -0.01(-0.10%)
May 13, 2003 5.766 5.766 5.579 5.607 33,899 -0.16(-2.85%)
May 12, 2003 5.834 5.862 5.754 5.771 27,719 -0.04(-0.68%)
May 09, 2003 5.692 5.817 5.675 5.811 54,909 +0.15(+2.60%)
May 08, 2003 5.754 5.754 5.658 5.664 26,307 -0.10(-1.67%)
May 07, 2003 5.805 5.834 5.692 5.760 47,317 -0.05(-0.78%)
May 06, 2003 5.771 5.834 5.766 5.805 77,685 +0.01(+0.10%)
May 05, 2003 5.777 5.805 5.749 5.800 43,080 +0.02(+0.39%)
May 02, 2003 5.658 5.777 5.641 5.777 102,403 +0.12(+2.10%)
May 01, 2003 5.664 5.664 5.613 5.658 61,972 -0.03(-0.50%)
Apr 30, 2003 5.698 5.737 5.675 5.686 69,387 -0.04(-0.69%)
Apr 29, 2003 5.834 5.834 5.698 5.726 20,127 -0.11(-1.84%)
Apr 28, 2003 5.551 5.834 5.551 5.834 39,019 +0.28(+5.10%)
Apr 25, 2003 5.636 5.636 5.539 5.551 19,951 -0.06(-1.01%)
Apr 24, 2003 5.636 5.658 5.607 5.607 23,305 -0.05(-0.90%)
Apr 23, 2003 5.613 5.692 5.613 5.658 37,430 +0.05(+0.91%)
Apr 22, 2003 5.630 5.664 5.579 5.607 63,031 -0.04(-0.70%)
Apr 21, 2003 5.636 5.664 5.585 5.647 27,896 +0.02(+0.30%)
Apr 17, 2003 5.653 5.658 5.551 5.630 19,774 +0.02(+0.40%)
Apr 16, 2003 5.720 5.720 5.522 5.607 44,845 -0.10(-1.69%)
Apr 15, 2003 5.737 5.777 5.670 5.703 55,615 -0.10(-1.66%)
Apr 14, 2003 5.494 5.800 5.460 5.800 67,268 +0.33(+6.11%)
Apr 11, 2003 5.636 5.658 5.381 5.466 39,902 -0.14(-2.53%)
Apr 10, 2003 5.630 5.692 5.579 5.607 23,305 -0.02(-0.30%)
Apr 09, 2003 5.754 5.777 5.619 5.624 22,069 -0.13(-2.26%)
Apr 08, 2003 5.760 5.828 5.737 5.754 58,794 +0.00(+0.00%)
Apr 07, 2003 5.675 5.783 5.675 5.754 49,259 +0.11(+2.01%)
Apr 04, 2003 5.720 5.783 5.505 5.641 34,252 -0.08(-1.39%)
Apr 03, 2003 5.720 5.800 5.709 5.720 64,090 +0.06(+1.00%)
Apr 02, 2003 5.562 5.692 5.562 5.664 34,252 +0.12(+2.25%)
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.