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

Myers Industries (NY: MYE )

14.04 -0.32 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 7.896 7.896 7.482 7.482 31,115 -0.40(-5.13%)
Aug 29, 2002 7.472 7.886 7.472 7.886 61,180 +0.41(+5.54%)
Aug 28, 2002 7.372 7.539 7.353 7.472 60,129 +0.10(+1.29%)
Aug 27, 2002 7.482 7.534 7.372 7.377 51,929 -0.12(-1.65%)
Aug 26, 2002 7.168 7.501 7.168 7.501 36,792 +0.31(+4.30%)
Aug 23, 2002 7.068 7.230 7.068 7.192 79,261 +0.08(+1.07%)
Aug 22, 2002 7.116 7.182 6.944 7.116 31,536 -0.02(-0.33%)
Aug 21, 2002 6.825 7.139 6.778 7.139 35,110 +0.36(+5.33%)
Aug 20, 2002 6.849 6.854 6.702 6.778 150,953 -0.24(-3.39%)
Aug 16, 2002 7.063 7.135 6.921 7.016 58,867 -0.07(-1.01%)
Aug 15, 2002 7.325 7.325 7.087 7.087 31,326 -0.21(-2.93%)
Aug 14, 2002 7.158 7.301 7.082 7.301 58,237 +0.17(+2.33%)
Aug 13, 2002 7.491 7.558 7.135 7.135 33,848 -0.36(-4.76%)
Aug 12, 2002 7.353 7.491 7.311 7.491 18,501 -0.23(-2.96%)
Aug 07, 2002 7.506 7.720 7.420 7.720 37,423 +0.25(+3.38%)
Aug 06, 2002 7.206 7.468 7.206 7.468 94,188 +0.28(+3.90%)
Aug 05, 2002 7.539 7.587 7.187 7.187 37,423 -0.46(-6.03%)
Aug 02, 2002 7.848 7.943 7.648 7.648 43,730 -0.25(-3.13%)
Aug 01, 2002 7.843 7.919 7.610 7.896 53,821 +0.06(+0.73%)
Jul 31, 2002 8.072 8.072 7.839 7.839 63,072 -0.25(-3.06%)
Jul 30, 2002 8.229 8.271 7.896 8.086 148,641 +0.10(+1.19%)
Jul 29, 2002 7.401 7.991 7.401 7.991 83,045 +0.59(+8.04%)
Jul 26, 2002 7.040 7.420 7.040 7.396 70,431 +0.35(+4.93%)
Jul 25, 2002 6.488 7.063 6.488 7.049 50,037 +0.51(+7.86%)
Jul 24, 2002 6.212 6.535 6.069 6.535 131,401 +0.30(+4.81%)
Jul 23, 2002 6.397 6.397 6.088 6.236 77,999 -0.29(-4.38%)
Jul 22, 2002 6.350 6.626 6.278 6.521 101,546 +0.10(+1.56%)
Jul 19, 2002 6.421 6.597 6.374 6.421 62,862 -0.38(-5.59%)
Jul 17, 2002 6.825 6.849 6.564 6.802 71,692 -0.12(-1.72%)
Jul 12, 2002 7.311 7.377 6.921 6.921 54,032 -0.39(-5.33%)
Jul 11, 2002 7.587 7.587 7.287 7.311 35,530 -0.30(-4.00%)
Jul 10, 2002 7.824 7.824 7.610 7.615 34,900 -0.23(-2.91%)
Jul 09, 2002 7.872 7.872 7.843 7.843 36,582 -0.03(-0.36%)
Jul 08, 2002 7.943 7.943 7.872 7.872 39,945 -0.07(-0.90%)
Jul 05, 2002 7.691 7.943 7.691 7.943 19,132 +0.27(+3.47%)
Jul 04, 2002 7.991 8.048 7.463 7.677 64,334 +0.00(+0.00%)
Jul 03, 2002 7.991 8.048 7.463 7.677 64,334 -0.37(-4.61%)
Jul 02, 2002 8.252 8.367 8.005 8.048 50,037 -0.20(-2.48%)
Jul 01, 2002 8.181 8.443 8.167 8.252 126,986 +0.10(+1.23%)
Jun 28, 2002 8.252 8.252 7.991 8.153 154,107 -0.03(-0.35%)
Jun 27, 2002 7.625 8.181 7.625 8.181 57,396 +0.53(+6.97%)
Jun 26, 2002 7.468 7.682 7.301 7.648 68,328 +0.18(+2.42%)
Jun 25, 2002 7.943 8.062 7.444 7.468 77,789 -0.56(-6.94%)
Jun 21, 2002 8.157 8.157 7.596 8.024 588,677 -0.10(-1.17%)
Jun 20, 2002 7.610 8.143 7.601 8.119 252,290 +0.53(+7.02%)
Jun 19, 2002 7.705 7.872 7.396 7.587 142,544 -0.09(-1.12%)
Jun 18, 2002 7.468 7.748 7.444 7.672 71,272 +0.32(+4.40%)
Jun 17, 2002 7.182 7.372 7.144 7.349 60,339 +0.20(+2.86%)
Jun 14, 2002 7.135 7.339 7.030 7.144 68,328 -0.51(-6.71%)
Jun 12, 2002 7.529 7.824 7.529 7.658 185,433 +0.12(+1.58%)
Jun 11, 2002 7.254 7.553 7.177 7.539 81,784 +0.21(+2.92%)
Jun 10, 2002 7.658 7.677 7.325 7.325 30,905 -0.33(-4.35%)
Jun 07, 2002 7.491 7.663 7.491 7.658 100,916 +0.14(+1.90%)
Jun 06, 2002 7.705 7.734 7.515 7.515 81,573 -0.21(-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.