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

Myers Industries (NY: MYE )

14.52 +0.11 (+0.73%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 20, 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 6.390 6.390 6.224 6.242 27,084 -0.10(-1.59%)
Aug 28, 2003 6.420 6.462 6.146 6.343 35,832 -0.05(-0.84%)
Aug 27, 2003 6.319 6.479 6.319 6.396 84,785 +0.02(+0.28%)
Aug 26, 2003 6.230 6.378 6.182 6.378 237,198 +0.15(+2.39%)
Aug 25, 2003 6.182 6.259 6.099 6.230 35,663 +0.04(+0.58%)
Aug 22, 2003 6.456 6.456 6.123 6.194 49,458 -0.18(-2.80%)
Aug 21, 2003 6.343 6.372 6.224 6.372 178,824 +0.03(+0.47%)
Aug 20, 2003 6.301 6.343 6.212 6.343 36,505 +0.05(+0.76%)
Aug 19, 2003 6.242 6.319 6.129 6.295 48,112 +0.05(+0.86%)
Aug 18, 2003 6.360 6.360 6.135 6.242 51,813 -0.09(-1.41%)
Aug 15, 2003 6.271 6.390 6.206 6.331 17,831 +0.09(+1.43%)
Aug 14, 2003 6.152 6.242 6.105 6.242 38,692 +0.00(+0.00%)
Aug 13, 2003 6.242 6.242 6.182 6.242 19,177 +0.01(+0.10%)
Aug 12, 2003 6.176 6.242 6.170 6.236 26,243 +0.00(+0.00%)
Aug 11, 2003 6.331 6.331 6.123 6.236 48,953 -0.17(-2.60%)
Aug 08, 2003 6.301 6.450 6.248 6.402 82,767 +0.12(+1.99%)
Aug 07, 2003 6.390 6.438 6.277 6.277 73,514 -0.15(-2.31%)
Aug 06, 2003 6.390 6.539 6.343 6.426 50,636 +0.04(+0.56%)
Aug 05, 2003 6.699 6.699 6.331 6.390 96,561 -0.28(-4.19%)
Aug 04, 2003 6.634 6.771 6.473 6.670 56,355 +0.00(+0.00%)
Aug 01, 2003 6.836 6.836 6.479 6.670 73,851 -0.23(-3.28%)
Jul 31, 2003 6.806 6.943 6.604 6.895 67,795 +0.12(+1.75%)
Jul 30, 2003 6.574 6.777 6.420 6.777 142,151 +0.20(+3.07%)
Jul 29, 2003 6.450 6.622 6.123 6.574 139,291 +0.18(+2.88%)
Jul 28, 2003 6.123 6.503 6.123 6.390 85,290 +0.24(+3.86%)
Jul 25, 2003 6.135 6.206 6.099 6.152 95,888 +0.02(+0.39%)
Jul 24, 2003 5.808 6.152 5.808 6.129 80,075 +0.26(+4.46%)
Jul 23, 2003 6.057 6.057 5.796 5.867 43,907 -0.07(-1.20%)
Jul 22, 2003 5.790 5.968 5.724 5.938 86,300 +0.14(+2.46%)
Jul 21, 2003 6.004 6.004 5.778 5.796 88,655 -0.17(-2.79%)
Jul 18, 2003 5.766 5.974 5.707 5.962 103,459 +0.24(+4.15%)
Jul 17, 2003 5.766 5.772 5.695 5.724 48,617 -0.03(-0.52%)
Jul 16, 2003 5.730 5.766 5.588 5.754 85,458 +0.08(+1.47%)
Jul 15, 2003 5.647 5.671 5.617 5.671 96,898 +0.03(+0.53%)
Jul 14, 2003 5.736 5.766 5.635 5.641 107,664 -0.04(-0.73%)
Jul 11, 2003 5.635 5.695 5.635 5.683 71,832 +0.05(+0.84%)
Jul 10, 2003 5.843 5.885 5.558 5.635 67,290 -0.21(-3.56%)
Jul 09, 2003 5.760 5.843 5.695 5.843 178,319 +0.02(+0.41%)
Jul 08, 2003 5.825 5.974 5.814 5.820 94,206 -0.17(-2.88%)
Jul 07, 2003 5.897 6.004 5.796 5.992 69,140 +0.05(+0.90%)
Jul 03, 2003 6.051 6.063 5.938 5.938 19,850 -0.11(-1.87%)
Jul 02, 2003 5.861 6.063 5.861 6.051 71,327 +0.20(+3.35%)
Jul 01, 2003 5.665 5.891 5.647 5.855 37,346 +0.21(+3.68%)
Jun 30, 2003 5.766 5.796 5.647 5.647 62,411 -0.06(-1.04%)
Jun 27, 2003 5.695 5.837 5.653 5.707 57,533 -0.05(-0.83%)
Jun 26, 2003 5.588 5.808 5.546 5.754 34,991 +0.17(+2.98%)
Jun 25, 2003 5.647 5.683 5.558 5.588 83,608 -0.08(-1.36%)
Jun 24, 2003 5.915 5.915 5.653 5.665 70,150 -0.22(-3.74%)
Jun 23, 2003 6.034 6.081 5.873 5.885 79,066 -0.12(-1.98%)
Jun 20, 2003 5.962 6.075 5.861 6.004 41,720 +0.06(+1.00%)
Jun 19, 2003 5.932 5.974 5.927 5.944 32,972 +0.01(+0.20%)
Jun 18, 2003 5.962 5.974 5.897 5.932 39,028 +0.03(+0.50%)
Jun 17, 2003 6.081 6.081 5.855 5.903 52,150 -0.14(-2.26%)
Jun 16, 2003 5.974 6.093 5.962 6.039 45,589 +0.00(+0.00%)
Jun 13, 2003 6.509 6.509 6.034 6.039 100,262 -0.46(-7.13%)
Jun 12, 2003 6.539 6.569 6.497 6.503 58,879 -0.04(-0.55%)
Jun 11, 2003 6.420 6.634 6.390 6.539 131,889 +0.06(+0.92%)
Jun 10, 2003 6.176 6.479 6.170 6.479 49,122 +0.33(+5.42%)
Jun 09, 2003 6.093 6.242 6.093 6.146 29,103 +0.04(+0.68%)
Jun 06, 2003 6.129 6.188 6.087 6.105 67,458 +0.04(+0.59%)
Jun 05, 2003 6.152 6.182 6.069 6.069 33,308 -0.08(-1.35%)
Jun 04, 2003 6.212 6.343 6.022 6.152 58,542 -0.06(-0.96%)
Jun 03, 2003 5.986 6.212 5.962 6.212 50,299 +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.