Skip to main content

Myers Industries (NY: MYE )

14.41 -0.22 (-1.50%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 19.02 19.29 18.93 19.01 93,464 -0.05(-0.25%)
Jul 28, 2023 19.35 19.46 19.04 19.06 60,321 -0.19(-1.01%)
Jul 27, 2023 19.48 19.51 19.19 19.26 93,364 -0.20(-1.05%)
Jul 26, 2023 19.54 19.74 19.39 19.46 80,861 -0.13(-0.64%)
Jul 25, 2023 19.28 19.67 19.28 19.59 79,008 +0.23(+1.20%)
Jul 24, 2023 19.15 19.37 18.98 19.35 62,838 +0.20(+1.06%)
Jul 21, 2023 19.28 19.28 19.06 19.15 83,909 -0.06(-0.30%)
Jul 20, 2023 19.23 19.23 18.89 19.21 72,188 +0.08(+0.41%)
Jul 19, 2023 19.16 19.18 18.90 19.13 77,758 -0.02(-0.10%)
Jul 18, 2023 18.80 19.16 18.77 19.15 78,321 +0.32(+1.70%)
Jul 17, 2023 18.72 18.95 18.64 18.83 84,296 +0.05(+0.26%)
Jul 14, 2023 18.72 18.84 18.54 18.78 67,132 -0.01(-0.05%)
Jul 13, 2023 19.15 19.23 18.68 18.79 114,506 -0.41(-2.12%)
Jul 12, 2023 19.37 19.43 19.18 19.20 99,390 +0.15(+0.76%)
Jul 11, 2023 18.99 19.19 18.87 19.05 81,301 +0.07(+0.36%)
Jul 10, 2023 18.78 18.99 18.73 18.98 67,171 +0.12(+0.62%)
Jul 07, 2023 18.72 19.18 18.72 18.87 118,452 +0.13(+0.67%)
Jul 06, 2023 18.63 18.79 18.47 18.74 89,817 +0.05(+0.26%)
Jul 05, 2023 18.98 18.98 18.50 18.69 102,756 -0.39(-2.03%)
Jul 03, 2023 18.72 19.09 18.72 19.08 35,820 +0.24(+1.29%)
Jun 30, 2023 19.06 19.06 18.83 18.84 87,222 -0.08(-0.41%)
Jun 29, 2023 18.64 19.04 18.64 18.92 57,479 +0.27(+1.46%)
Jun 28, 2023 18.75 18.75 18.50 18.64 59,286 -0.12(-0.62%)
Jun 27, 2023 18.65 18.94 18.46 18.76 74,150 +0.19(+1.04%)
Jun 26, 2023 18.46 18.77 18.46 18.57 115,353 +0.11(+0.58%)
Jun 23, 2023 18.69 18.96 18.42 18.46 335,735 -0.54(-2.86%)
Jun 22, 2023 19.02 19.02 18.67 19.00 104,725 -0.01(-0.05%)
Jun 21, 2023 19.34 19.34 18.99 19.01 107,506 -0.37(-1.90%)
Jun 20, 2023 19.25 19.52 19.05 19.38 125,231 -0.08(-0.40%)
Jun 16, 2023 19.47 19.59 19.00 19.46 778,051 +0.14(+0.70%)
Jun 15, 2023 18.73 19.33 18.73 19.32 193,521 +1.01(+5.53%)
May 08, 2023 18.62 18.74 18.03 18.31 86,817 -0.34(-1.81%)
May 05, 2023 18.08 18.67 18.08 18.65 140,085 +0.92(+5.21%)
May 04, 2023 18.02 18.09 17.42 17.72 238,472 -0.40(-2.23%)
May 03, 2023 18.13 18.45 17.98 18.13 146,850 +0.09(+0.48%)
May 02, 2023 18.40 18.48 17.87 18.04 139,264 -0.29(-1.58%)
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.