Skip to main content

Myers Industries (NY: MYE )

14.41 -0.22 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 19.73 19.85 19.39 19.48 118,925 -0.26(-1.30%)
Jul 29, 2021 19.73 19.89 19.67 19.73 66,929 +0.12(+0.61%)
Jul 28, 2021 19.64 19.85 19.40 19.62 57,667 +0.12(+0.61%)
Jul 27, 2021 19.63 19.73 19.35 19.50 52,498 -0.30(-1.53%)
Jul 26, 2021 19.50 19.83 19.50 19.80 57,351 +0.35(+1.80%)
Jul 23, 2021 19.26 19.61 19.15 19.45 66,220 +0.18(+0.95%)
Jul 22, 2021 19.19 19.45 18.99 19.27 110,854 -0.05(-0.24%)
Jul 21, 2021 19.10 19.41 19.10 19.31 82,615 +0.41(+2.19%)
Jul 20, 2021 18.63 19.14 18.63 18.90 148,573 +0.28(+1.48%)
Jul 19, 2021 18.63 18.66 18.39 18.62 210,201 -0.29(-1.56%)
Jul 16, 2021 19.48 19.48 18.91 18.92 81,606 -0.40(-2.05%)
Jul 15, 2021 19.25 19.45 19.16 19.31 91,754 +0.00(+0.00%)
Jul 14, 2021 19.19 19.35 19.04 19.31 225,005 +0.22(+1.16%)
Jul 13, 2021 19.29 19.35 18.95 19.09 138,487 -0.26(-1.33%)
Jul 12, 2021 19.22 19.47 19.20 19.35 102,931 -0.04(-0.19%)
Jul 09, 2021 19.31 19.46 19.18 19.39 81,050 +0.30(+1.59%)
Jul 08, 2021 19.26 19.28 18.89 19.08 169,237 -0.23(-1.19%)
Jul 07, 2021 18.98 19.42 18.97 19.31 157,947 +0.24(+1.25%)
Jul 06, 2021 19.26 19.26 18.71 19.07 103,290 -0.17(-0.91%)
Jul 02, 2021 19.37 19.39 19.25 19.25 116,478 -0.11(-0.57%)
Jul 01, 2021 19.33 19.46 19.24 19.36 83,213 +0.05(+0.24%)
Jun 30, 2021 19.19 19.45 19.19 19.31 115,905 +0.00(+0.00%)
Jun 29, 2021 19.39 19.43 19.20 19.31 75,525 -0.07(-0.38%)
Jun 28, 2021 19.48 19.57 19.20 19.39 76,360 -0.17(-0.85%)
Jun 25, 2021 19.62 19.76 19.50 19.55 402,191 -0.05(-0.23%)
Jun 24, 2021 19.66 19.66 19.26 19.60 81,784 +0.10(+0.52%)
Jun 23, 2021 19.43 19.67 19.37 19.50 110,109 +0.05(+0.24%)
Jun 22, 2021 19.30 19.54 19.25 19.45 93,192 +0.04(+0.19%)
Jun 21, 2021 19.10 19.50 19.08 19.41 154,950 +0.43(+2.28%)
Jun 18, 2021 19.16 19.16 18.77 18.98 314,193 -0.08(-0.43%)
Jun 17, 2021 19.06 19.27 18.80 19.06 199,995 -0.23(-1.22%)
Jun 16, 2021 19.33 19.54 19.28 19.30 108,396 -0.10(-0.52%)
Jun 15, 2021 19.18 19.44 19.06 19.40 98,901 +0.21(+1.09%)
Jun 14, 2021 19.55 19.56 19.14 19.19 116,991 -0.33(-1.69%)
Jun 11, 2021 19.51 19.69 19.42 19.52 56,201 +0.12(+0.61%)
Jun 10, 2021 19.42 19.58 19.36 19.40 88,800 +0.03(+0.14%)
Jun 09, 2021 19.59 19.59 19.33 19.37 120,793 -0.35(-1.76%)
Jun 08, 2021 19.64 19.78 19.52 19.72 59,282 +0.06(+0.33%)
Jun 07, 2021 19.83 19.83 19.54 19.65 56,665 -0.17(-0.88%)
Jun 04, 2021 19.88 19.88 19.65 19.83 51,798 +0.02(+0.09%)
Jun 03, 2021 19.82 19.83 19.65 19.81 75,585 -0.05(-0.28%)
Jun 02, 2021 20.39 20.39 19.79 19.86 104,617 -0.47(-2.29%)
Jun 01, 2021 20.24 20.52 20.24 20.33 121,186 +0.20(+1.00%)
May 28, 2021 20.07 20.15 19.81 20.13 68,910 +0.12(+0.59%)
May 27, 2021 20.10 20.37 20.01 20.01 79,165 -0.01(-0.05%)
May 26, 2021 19.74 20.02 19.61 20.02 86,157 +0.31(+1.58%)
May 25, 2021 20.01 20.09 19.68 19.71 119,261 -0.21(-1.05%)
May 24, 2021 19.64 19.99 19.47 19.92 155,806 +0.29(+1.49%)
May 21, 2021 19.75 19.84 19.47 19.63 111,264 +0.16(+0.85%)
May 20, 2021 19.31 19.49 19.18 19.46 68,455 +0.07(+0.38%)
May 19, 2021 19.38 19.54 19.07 19.39 91,940 -0.13(-0.66%)
May 18, 2021 19.91 19.92 19.51 19.52 73,656 -0.45(-2.24%)
May 17, 2021 19.75 20.00 19.56 19.96 80,124 +0.17(+0.88%)
May 14, 2021 19.52 19.81 19.44 19.79 88,038 +0.42(+2.17%)
May 13, 2021 19.22 19.61 19.22 19.37 104,809 +0.17(+0.90%)
May 12, 2021 19.41 19.55 19.03 19.20 262,168 -0.31(-1.59%)
May 11, 2021 19.63 19.83 19.22 19.51 155,640 -0.32(-1.61%)
May 10, 2021 19.87 20.15 19.81 19.83 214,164 -0.09(-0.46%)
May 07, 2021 19.96 19.98 19.71 19.92 133,633 -0.02(-0.09%)
May 06, 2021 19.98 20.39 19.43 19.94 211,937 -0.20(-1.00%)
May 05, 2021 20.48 20.62 20.13 20.14 201,378 -0.39(-1.91%)
May 04, 2021 20.66 20.71 20.39 20.53 284,647 -0.19(-0.93%)
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.