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

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
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 29, 2003 6.391 6.391 6.225 6.243 27,079 -0.10(-1.59%)
Aug 28, 2003 6.421 6.463 6.148 6.344 35,825 -0.05(-0.84%)
Aug 27, 2003 6.320 6.481 6.320 6.397 84,769 +0.02(+0.28%)
Aug 26, 2003 6.231 6.380 6.183 6.380 237,152 +0.15(+2.39%)
Aug 25, 2003 6.183 6.261 6.100 6.231 35,657 +0.04(+0.58%)
Aug 22, 2003 6.457 6.457 6.124 6.195 49,448 -0.18(-2.80%)
Aug 21, 2003 6.344 6.374 6.225 6.374 178,789 +0.03(+0.47%)
Aug 20, 2003 6.302 6.344 6.213 6.344 36,498 +0.05(+0.76%)
Aug 19, 2003 6.243 6.320 6.130 6.296 48,103 +0.05(+0.86%)
Aug 18, 2003 6.362 6.362 6.136 6.243 51,803 -0.09(-1.41%)
Aug 15, 2003 6.273 6.391 6.207 6.332 17,828 +0.09(+1.43%)
Aug 14, 2003 6.154 6.243 6.106 6.243 38,684 +0.00(+0.00%)
Aug 13, 2003 6.243 6.243 6.183 6.243 19,174 +0.01(+0.10%)
Aug 12, 2003 6.177 6.243 6.171 6.237 26,238 +0.00(+0.00%)
Aug 11, 2003 6.332 6.332 6.124 6.237 48,944 -0.17(-2.60%)
Aug 08, 2003 6.302 6.451 6.249 6.403 82,751 +0.12(+1.99%)
Aug 07, 2003 6.391 6.439 6.278 6.278 73,500 -0.15(-2.31%)
Aug 06, 2003 6.391 6.540 6.344 6.427 50,626 +0.04(+0.56%)
Aug 05, 2003 6.701 6.701 6.332 6.391 96,543 -0.28(-4.19%)
Aug 04, 2003 6.635 6.772 6.475 6.671 56,344 +0.00(+0.00%)
Aug 01, 2003 6.837 6.837 6.481 6.671 73,836 -0.23(-3.28%)
Jul 31, 2003 6.808 6.944 6.605 6.897 67,782 +0.12(+1.75%)
Jul 30, 2003 6.576 6.778 6.421 6.778 142,123 +0.20(+3.07%)
Jul 29, 2003 6.451 6.623 6.124 6.576 139,264 +0.18(+2.88%)
Jul 28, 2003 6.124 6.504 6.124 6.391 85,274 +0.24(+3.86%)
Jul 25, 2003 6.136 6.207 6.100 6.154 95,870 +0.02(+0.39%)
Jul 24, 2003 5.809 6.154 5.809 6.130 80,060 +0.26(+4.46%)
Jul 23, 2003 6.059 6.059 5.797 5.868 43,898 -0.07(-1.20%)
Jul 22, 2003 5.791 5.969 5.726 5.940 86,283 +0.14(+2.46%)
Jul 21, 2003 6.005 6.005 5.779 5.797 88,638 -0.17(-2.79%)
Jul 18, 2003 5.767 5.975 5.708 5.963 103,439 +0.24(+4.15%)
Jul 17, 2003 5.767 5.773 5.696 5.726 48,607 -0.03(-0.52%)
Jul 16, 2003 5.731 5.767 5.589 5.755 85,442 +0.08(+1.47%)
Jul 15, 2003 5.648 5.672 5.619 5.672 96,879 +0.03(+0.53%)
Jul 14, 2003 5.737 5.767 5.636 5.642 107,643 -0.04(-0.73%)
Jul 11, 2003 5.636 5.696 5.636 5.684 71,818 +0.05(+0.84%)
Jul 10, 2003 5.844 5.886 5.559 5.636 67,277 -0.21(-3.56%)
Jul 09, 2003 5.761 5.844 5.696 5.844 178,285 +0.02(+0.41%)
Jul 08, 2003 5.827 5.975 5.815 5.821 94,188 -0.17(-2.88%)
Jul 07, 2003 5.898 6.005 5.797 5.993 69,127 +0.05(+0.90%)
Jul 03, 2003 6.053 6.064 5.940 5.940 19,846 -0.11(-1.87%)
Jul 02, 2003 5.862 6.064 5.862 6.053 71,314 +0.20(+3.35%)
Jul 01, 2003 5.666 5.892 5.648 5.856 37,338 +0.21(+3.68%)
Jun 30, 2003 5.767 5.797 5.648 5.648 62,399 -0.06(-1.04%)
Jun 27, 2003 5.696 5.839 5.654 5.708 57,522 -0.05(-0.83%)
Jun 26, 2003 5.589 5.809 5.547 5.755 34,984 +0.17(+2.98%)
Jun 25, 2003 5.648 5.684 5.559 5.589 83,592 -0.08(-1.36%)
Jun 24, 2003 5.916 5.916 5.654 5.666 70,136 -0.22(-3.74%)
Jun 23, 2003 6.035 6.082 5.874 5.886 79,050 -0.12(-1.98%)
Jun 20, 2003 5.963 6.076 5.862 6.005 41,712 +0.06(+1.00%)
Jun 19, 2003 5.934 5.975 5.928 5.946 32,965 +0.01(+0.20%)
Jun 18, 2003 5.963 5.975 5.898 5.934 39,020 +0.03(+0.50%)
Jun 17, 2003 6.082 6.082 5.856 5.904 52,140 -0.14(-2.26%)
Jun 16, 2003 5.975 6.094 5.963 6.041 45,580 +0.00(+0.00%)
Jun 13, 2003 6.510 6.510 6.035 6.041 100,243 -0.46(-7.13%)
Jun 12, 2003 6.540 6.570 6.498 6.504 58,867 -0.04(-0.55%)
Jun 11, 2003 6.421 6.635 6.391 6.540 131,863 +0.06(+0.92%)
Jun 10, 2003 6.177 6.481 6.171 6.481 49,112 +0.33(+5.42%)
Jun 09, 2003 6.094 6.243 6.094 6.148 29,097 +0.04(+0.68%)
Jun 06, 2003 6.130 6.189 6.088 6.106 67,445 +0.04(+0.59%)
Jun 05, 2003 6.154 6.183 6.070 6.070 33,302 -0.08(-1.35%)
Jun 04, 2003 6.213 6.344 6.023 6.154 58,531 -0.06(-0.96%)
Jun 03, 2003 5.987 6.213 5.963 6.213 50,289 +0.24(+3.98%)
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.