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

Myers Industries (NY: MYE )

14.36 -0.05 (-0.35%)
Official Closing Price Updated: 6:30 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 31, 2004 7.501 7.547 7.377 7.443 92,965 -0.09(-1.22%)
Aug 30, 2004 7.770 7.848 7.515 7.534 79,509 -0.25(-3.19%)
Aug 27, 2004 7.828 7.835 7.711 7.783 45,412 -0.05(-0.67%)
Aug 26, 2004 7.809 7.835 7.698 7.835 67,583 +0.01(+0.17%)
Aug 25, 2004 7.573 7.842 7.573 7.822 104,432 +0.23(+3.01%)
Aug 24, 2004 7.724 7.835 7.508 7.593 133,484 -0.07(-0.85%)
Aug 23, 2004 7.619 7.763 7.541 7.658 60,855 +0.00(+0.00%)
Aug 20, 2004 7.560 7.658 7.469 7.658 61,161 +0.14(+1.83%)
Aug 19, 2004 7.488 7.554 7.390 7.521 77,369 -0.01(-0.17%)
Aug 18, 2004 7.390 7.587 7.266 7.534 93,576 +0.14(+1.95%)
Aug 17, 2004 7.606 7.606 7.325 7.390 94,494 -0.18(-2.42%)
Aug 16, 2004 7.253 7.619 7.253 7.573 83,638 +0.28(+3.86%)
Aug 13, 2004 7.325 7.384 7.286 7.292 37,461 -0.07(-0.89%)
Aug 12, 2004 7.390 7.416 7.259 7.358 92,659 -0.07(-0.88%)
Aug 11, 2004 7.619 7.619 7.325 7.423 195,104 -0.23(-3.07%)
Aug 10, 2004 7.224 7.664 7.218 7.658 97,888 +0.49(+6.89%)
Aug 09, 2004 7.254 7.283 7.135 7.164 80,901 -0.05(-0.74%)
Aug 06, 2004 7.349 7.349 7.170 7.218 102,093 -0.13(-1.78%)
Aug 05, 2004 7.592 7.628 7.313 7.349 145,319 -0.24(-3.21%)
Aug 04, 2004 7.539 7.688 7.462 7.592 151,206 +0.04(+0.47%)
Aug 03, 2004 7.610 7.670 7.450 7.557 101,588 -0.07(-0.86%)
Aug 02, 2004 7.789 7.818 7.497 7.622 154,065 -0.17(-2.14%)
Jul 30, 2004 7.551 7.830 7.551 7.789 134,386 +0.28(+3.72%)
Jul 29, 2004 7.313 7.688 7.289 7.509 218,819 +0.23(+3.10%)
Jul 28, 2004 7.248 7.432 7.099 7.283 129,340 +0.04(+0.49%)
Jul 27, 2004 7.182 7.337 7.057 7.248 191,404 +0.08(+1.16%)
Jul 26, 2004 7.194 7.313 7.051 7.164 216,969 -0.07(-0.90%)
Jul 23, 2004 7.319 7.462 7.164 7.230 182,490 -0.09(-1.22%)
Jul 22, 2004 7.973 7.979 7.313 7.319 277,519 -0.65(-8.20%)
Jul 21, 2004 8.680 8.680 7.955 7.973 232,275 -0.71(-8.15%)
Jul 20, 2004 8.086 8.680 8.086 8.680 326,127 +0.62(+7.75%)
Jul 19, 2004 8.169 8.312 7.973 8.056 307,794 +0.01(+0.07%)
Jul 16, 2004 8.443 8.443 8.044 8.050 413,924 -0.78(-8.82%)
Jul 15, 2004 8.823 8.829 8.740 8.829 321,754 +0.07(+0.75%)
Jul 14, 2004 8.312 8.853 8.276 8.764 395,254 +0.42(+4.99%)
Jul 13, 2004 8.401 8.401 8.324 8.348 99,738 -0.05(-0.57%)
Jul 12, 2004 8.264 8.419 8.264 8.395 178,285 +0.04(+0.50%)
Jul 09, 2004 8.324 8.383 8.252 8.353 95,029 +0.07(+0.79%)
Jul 08, 2004 8.312 8.383 8.252 8.288 156,420 +0.02(+0.29%)
Jul 07, 2004 8.252 8.324 8.205 8.264 130,350 +0.04(+0.43%)
Jul 06, 2004 8.324 8.348 8.175 8.229 83,760 -0.10(-1.14%)
Jul 02, 2004 8.282 8.383 8.246 8.324 123,958 +0.05(+0.65%)
Jul 01, 2004 8.383 8.383 8.270 8.270 91,160 -0.11(-1.35%)
Jun 30, 2004 8.407 8.407 8.342 8.383 152,719 -0.02(-0.28%)
Jun 29, 2004 8.282 8.407 8.276 8.407 199,645 +0.11(+1.29%)
Jun 28, 2004 8.353 8.353 8.276 8.300 93,515 -0.02(-0.29%)
Jun 25, 2004 8.383 8.419 8.199 8.324 152,719 -0.04(-0.50%)
Jun 24, 2004 8.264 8.365 8.264 8.365 127,658 +0.05(+0.64%)
Jun 23, 2004 8.264 8.353 8.217 8.312 127,995 +0.07(+0.79%)
Jun 22, 2004 8.235 8.288 8.098 8.246 72,155 -0.05(-0.57%)
Jun 21, 2004 8.312 8.383 8.276 8.294 100,916 -0.03(-0.36%)
Jun 18, 2004 8.365 8.419 8.282 8.324 158,438 -0.03(-0.36%)
Jun 17, 2004 8.318 8.353 8.217 8.353 115,548 +0.03(+0.36%)
Jun 16, 2004 8.324 8.342 8.241 8.324 142,796 +0.02(+0.21%)
Jun 15, 2004 8.068 8.324 8.026 8.306 80,564 +0.30(+3.71%)
Jun 14, 2004 8.199 8.229 7.931 8.009 97,384 -0.31(-3.72%)
Jun 10, 2004 8.062 8.324 8.044 8.318 137,245 +0.26(+3.25%)
Jun 09, 2004 8.235 8.324 8.056 8.056 58,531 -0.26(-3.08%)
Jun 08, 2004 8.264 8.336 8.252 8.312 82,246 -0.01(-0.14%)
Jun 07, 2004 8.282 8.324 8.205 8.324 71,986 +0.10(+1.23%)
Jun 04, 2004 8.318 8.324 8.187 8.223 65,595 -0.08(-0.93%)
Jun 03, 2004 8.241 8.353 8.086 8.300 126,481 +0.06(+0.72%)
Jun 02, 2004 8.294 8.324 8.157 8.241 49,617 -0.07(-0.79%)
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.