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

Myers Industries (NY: MYE )

14.76 -0.41 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 30, 2002 7.967 7.967 7.549 7.549 30,837 -0.41(-5.13%)
Aug 29, 2002 7.540 7.957 7.540 7.957 60,632 +0.42(+5.54%)
Aug 28, 2002 7.439 7.607 7.420 7.540 59,590 +0.10(+1.29%)
Aug 27, 2002 7.549 7.602 7.439 7.444 51,464 -0.12(-1.65%)
Aug 26, 2002 7.233 7.569 7.233 7.569 36,462 +0.31(+4.30%)
Aug 23, 2002 7.132 7.295 7.132 7.257 78,551 +0.08(+1.07%)
Aug 22, 2002 7.180 7.247 7.007 7.180 31,253 -0.02(-0.33%)
Aug 21, 2002 6.887 7.204 6.839 7.204 34,796 +0.36(+5.33%)
Aug 20, 2002 6.911 6.916 6.762 6.839 149,602 -0.24(-3.39%)
Aug 16, 2002 7.127 7.199 6.983 7.079 58,340 -0.07(-1.01%)
Aug 15, 2002 7.391 7.391 7.151 7.151 31,045 -0.22(-2.93%)
Aug 14, 2002 7.223 7.367 7.146 7.367 57,715 +0.17(+2.33%)
Aug 13, 2002 7.559 7.626 7.199 7.199 33,545 -0.36(-4.76%)
Aug 12, 2002 7.420 7.559 7.377 7.559 18,335 -0.23(-2.96%)
Aug 07, 2002 7.573 7.789 7.487 7.789 37,087 +0.25(+3.38%)
Aug 06, 2002 7.271 7.535 7.271 7.535 93,345 +0.28(+3.90%)
Aug 05, 2002 7.607 7.655 7.252 7.252 37,087 -0.47(-6.03%)
Aug 02, 2002 7.919 8.015 7.717 7.717 43,338 -0.25(-3.13%)
Aug 01, 2002 7.914 7.991 7.679 7.967 53,340 +0.06(+0.73%)
Jul 31, 2002 8.145 8.145 7.909 7.909 62,507 -0.25(-3.06%)
Jul 30, 2002 8.303 8.346 7.967 8.159 147,310 +0.10(+1.19%)
Jul 29, 2002 7.468 8.063 7.468 8.063 82,301 +0.60(+8.04%)
Jul 26, 2002 7.103 7.487 7.103 7.463 69,800 +0.35(+4.93%)
Jul 25, 2002 6.546 7.127 6.546 7.113 49,589 +0.52(+7.86%)
Jul 24, 2002 6.268 6.594 6.124 6.594 130,224 +0.30(+4.81%)
Jul 23, 2002 6.455 6.455 6.143 6.292 77,301 -0.29(-4.38%)
Jul 22, 2002 6.407 6.686 6.335 6.580 100,637 +0.10(+1.56%)
Jul 19, 2002 6.479 6.657 6.431 6.479 62,299 -0.38(-5.59%)
Jul 17, 2002 6.887 6.911 6.623 6.863 71,050 -0.12(-1.72%)
Jul 12, 2002 7.377 7.444 6.983 6.983 53,548 -0.39(-5.34%)
Jul 11, 2002 7.655 7.655 7.353 7.377 35,212 -0.31(-4.00%)
Jul 10, 2002 7.895 7.895 7.679 7.684 34,587 -0.23(-2.91%)
Jul 09, 2002 7.943 7.943 7.914 7.914 36,254 -0.03(-0.36%)
Jul 08, 2002 8.015 8.015 7.943 7.943 39,588 -0.07(-0.90%)
Jul 05, 2002 7.761 8.015 7.761 8.015 18,960 +0.27(+3.47%)
Jul 04, 2002 8.063 8.121 7.530 7.746 63,757 +0.00(+0.00%)
Jul 03, 2002 8.063 8.121 7.530 7.746 63,757 -0.37(-4.61%)
Jul 02, 2002 8.327 8.442 8.077 8.121 49,589 -0.21(-2.48%)
Jul 01, 2002 8.255 8.519 8.241 8.327 125,849 +0.10(+1.23%)
Jun 28, 2002 8.327 8.327 8.063 8.226 152,727 -0.03(-0.35%)
Jun 27, 2002 7.693 8.255 7.693 8.255 56,882 +0.54(+6.97%)
Jun 26, 2002 7.535 7.751 7.367 7.717 67,716 +0.18(+2.42%)
Jun 25, 2002 8.015 8.135 7.511 7.535 77,092 -0.56(-6.94%)
Jun 21, 2002 8.231 8.231 7.665 8.097 583,406 -0.10(-1.17%)
Jun 20, 2002 7.679 8.217 7.669 8.193 250,031 +0.54(+7.02%)
Jun 19, 2002 7.775 7.943 7.463 7.655 141,267 -0.09(-1.12%)
Jun 18, 2002 7.535 7.818 7.511 7.741 70,633 +0.33(+4.40%)
Jun 17, 2002 7.247 7.439 7.209 7.415 59,799 +0.21(+2.86%)
Jun 14, 2002 7.199 7.405 7.094 7.209 67,716 -0.52(-6.71%)
Jun 12, 2002 7.597 7.895 7.597 7.727 183,772 +0.12(+1.58%)
Jun 11, 2002 7.319 7.621 7.242 7.607 81,051 +0.22(+2.92%)
Jun 10, 2002 7.727 7.746 7.391 7.391 30,628 -0.34(-4.35%)
Jun 07, 2002 7.559 7.732 7.559 7.727 100,012 +0.14(+1.90%)
Jun 06, 2002 7.775 7.804 7.583 7.583 80,843 -0.22(-2.77%)
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.