Skip to main content

Myers Industries (NY: MYE )

14.41 UNCHANGED
Streaming Delayed 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 19.84 19.39 19.47 118,948 -0.26(-1.30%)
Jul 29, 2021 19.72 19.89 19.67 19.73 66,942 +0.12(+0.61%)
Jul 28, 2021 19.64 19.84 19.40 19.61 57,679 +0.12(+0.61%)
Jul 27, 2021 19.63 19.73 19.34 19.49 52,508 -0.30(-1.53%)
Jul 26, 2021 19.50 19.82 19.50 19.80 57,362 +0.35(+1.80%)
Jul 23, 2021 19.25 19.60 19.14 19.45 66,233 +0.18(+0.95%)
Jul 22, 2021 19.19 19.45 18.99 19.26 110,876 -0.05(-0.24%)
Jul 21, 2021 19.10 19.41 19.10 19.31 82,631 +0.41(+2.19%)
Jul 20, 2021 18.63 19.13 18.63 18.89 148,602 +0.28(+1.48%)
Jul 19, 2021 18.63 18.66 18.39 18.62 210,241 -0.29(-1.56%)
Jul 16, 2021 19.47 19.47 18.90 18.91 81,622 -0.40(-2.05%)
Jul 15, 2021 19.24 19.45 19.16 19.31 91,771 +0.00(+0.00%)
Jul 14, 2021 19.19 19.34 19.03 19.31 225,048 +0.22(+1.16%)
Jul 13, 2021 19.29 19.34 18.95 19.09 138,513 -0.26(-1.33%)
Jul 12, 2021 19.22 19.46 19.20 19.34 102,951 -0.04(-0.19%)
Jul 09, 2021 19.31 19.46 19.18 19.38 81,066 +0.30(+1.59%)
Jul 08, 2021 19.25 19.28 18.89 19.08 169,269 -0.23(-1.19%)
Jul 07, 2021 18.98 19.42 18.97 19.31 157,978 +0.24(+1.25%)
Jul 06, 2021 19.25 19.25 18.71 19.07 103,310 -0.17(-0.91%)
Jul 02, 2021 19.36 19.38 19.24 19.24 116,501 -0.11(-0.57%)
Jul 01, 2021 19.33 19.46 19.23 19.35 83,229 +0.05(+0.24%)
Jun 30, 2021 19.19 19.45 19.19 19.31 115,928 +0.00(+0.00%)
Jun 29, 2021 19.38 19.43 19.20 19.31 75,540 -0.07(-0.38%)
Jun 28, 2021 19.47 19.57 19.20 19.38 76,375 -0.17(-0.85%)
Jun 25, 2021 19.61 19.76 19.49 19.55 402,269 -0.05(-0.23%)
Jun 24, 2021 19.66 19.66 19.25 19.59 81,800 +0.10(+0.52%)
Jun 23, 2021 19.43 19.66 19.36 19.49 110,131 +0.05(+0.24%)
Jun 22, 2021 19.30 19.54 19.24 19.45 93,210 +0.04(+0.19%)
Jun 21, 2021 19.10 19.49 19.08 19.41 154,980 +0.43(+2.28%)
Jun 18, 2021 19.16 19.16 18.77 18.98 314,253 -0.08(-0.43%)
Jun 17, 2021 19.06 19.27 18.79 19.06 200,034 -0.23(-1.22%)
Jun 16, 2021 19.32 19.53 19.28 19.29 108,417 -0.10(-0.52%)
Jun 15, 2021 19.18 19.43 19.06 19.39 98,920 +0.21(+1.10%)
Jun 14, 2021 19.55 19.56 19.14 19.18 117,014 -0.33(-1.69%)
Jun 11, 2021 19.50 19.69 19.41 19.51 56,212 +0.12(+0.61%)
Jun 10, 2021 19.41 19.58 19.36 19.39 88,817 +0.03(+0.14%)
Jun 09, 2021 19.59 19.59 19.32 19.37 120,817 -0.35(-1.76%)
Jun 08, 2021 19.63 19.77 19.51 19.71 59,293 +0.06(+0.33%)
Jun 07, 2021 19.82 19.82 19.53 19.65 56,676 -0.17(-0.88%)
Jun 04, 2021 19.88 19.88 19.65 19.82 51,808 +0.02(+0.09%)
Jun 03, 2021 19.82 19.82 19.64 19.81 75,600 -0.05(-0.28%)
Jun 02, 2021 20.39 20.39 19.79 19.86 104,637 -0.47(-2.29%)
Jun 01, 2021 20.24 20.52 20.24 20.33 121,210 +0.20(+1.00%)
May 28, 2021 20.07 20.14 19.81 20.13 68,924 +0.12(+0.59%)
May 27, 2021 20.10 20.36 20.01 20.01 79,180 -0.01(-0.05%)
May 26, 2021 19.73 20.02 19.60 20.02 86,174 +0.31(+1.58%)
May 25, 2021 20.01 20.09 19.68 19.71 119,284 -0.21(-1.05%)
May 24, 2021 19.63 19.99 19.47 19.92 155,836 +0.29(+1.49%)
May 21, 2021 19.74 19.83 19.47 19.62 111,286 +0.16(+0.84%)
May 20, 2021 19.30 19.49 19.18 19.46 68,468 +0.07(+0.38%)
May 19, 2021 19.38 19.53 19.07 19.39 91,958 -0.13(-0.66%)
May 18, 2021 19.91 19.92 19.50 19.51 73,670 -0.45(-2.24%)
May 17, 2021 19.75 20.00 19.56 19.96 80,139 +0.17(+0.88%)
May 14, 2021 19.51 19.81 19.43 19.79 88,056 +0.42(+2.17%)
May 13, 2021 19.21 19.61 19.21 19.37 104,830 +0.17(+0.90%)
May 12, 2021 19.40 19.55 19.02 19.19 262,219 -0.31(-1.59%)
May 11, 2021 19.63 19.82 19.21 19.50 155,671 -0.32(-1.61%)
May 10, 2021 19.87 20.14 19.81 19.82 214,206 -0.09(-0.46%)
May 07, 2021 19.96 19.98 19.71 19.92 133,659 -0.02(-0.09%)
May 06, 2021 19.98 20.38 19.42 19.93 211,978 -0.20(-1.00%)
May 05, 2021 20.47 20.62 20.13 20.13 201,417 -0.39(-1.91%)
May 04, 2021 20.66 20.70 20.38 20.53 284,702 -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.