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 31, 2004 7.500 7.546 7.376 7.441 92,983 -0.09(-1.22%)
Aug 30, 2004 7.768 7.847 7.513 7.533 79,525 -0.25(-3.19%)
Aug 27, 2004 7.827 7.833 7.709 7.781 45,421 -0.05(-0.67%)
Aug 26, 2004 7.807 7.833 7.696 7.833 67,596 +0.01(+0.17%)
Aug 25, 2004 7.572 7.840 7.572 7.820 104,453 +0.23(+3.01%)
Aug 24, 2004 7.722 7.833 7.507 7.592 133,510 -0.07(-0.85%)
Aug 23, 2004 7.618 7.762 7.539 7.657 60,867 +0.00(+0.00%)
Aug 20, 2004 7.559 7.657 7.467 7.657 61,173 +0.14(+1.83%)
Aug 19, 2004 7.487 7.552 7.389 7.520 77,384 -0.01(-0.17%)
Aug 18, 2004 7.389 7.585 7.265 7.533 93,594 +0.14(+1.95%)
Aug 17, 2004 7.605 7.605 7.323 7.389 94,512 -0.18(-2.42%)
Aug 16, 2004 7.252 7.618 7.252 7.572 83,654 +0.28(+3.86%)
Aug 13, 2004 7.323 7.382 7.284 7.291 37,468 -0.07(-0.89%)
Aug 12, 2004 7.389 7.415 7.258 7.356 92,677 -0.07(-0.88%)
Aug 11, 2004 7.618 7.618 7.323 7.422 195,142 -0.23(-3.07%)
Aug 10, 2004 7.222 7.662 7.216 7.656 97,907 +0.49(+6.89%)
Aug 09, 2004 7.252 7.282 7.133 7.163 80,916 -0.05(-0.74%)
Aug 06, 2004 7.347 7.347 7.169 7.216 102,113 -0.13(-1.78%)
Aug 05, 2004 7.591 7.627 7.312 7.347 145,347 -0.24(-3.21%)
Aug 04, 2004 7.537 7.686 7.460 7.591 151,235 +0.04(+0.47%)
Aug 03, 2004 7.609 7.668 7.448 7.555 101,608 -0.07(-0.86%)
Aug 02, 2004 7.787 7.817 7.496 7.621 154,095 -0.17(-2.14%)
Jul 30, 2004 7.549 7.829 7.549 7.787 134,412 +0.28(+3.72%)
Jul 29, 2004 7.312 7.686 7.288 7.508 218,862 +0.23(+3.10%)
Jul 28, 2004 7.246 7.430 7.098 7.282 129,365 +0.04(+0.49%)
Jul 27, 2004 7.181 7.335 7.056 7.246 191,441 +0.08(+1.16%)
Jul 26, 2004 7.193 7.312 7.050 7.163 217,011 -0.07(-0.90%)
Jul 23, 2004 7.318 7.460 7.163 7.228 182,525 -0.09(-1.22%)
Jul 22, 2004 7.971 7.977 7.312 7.318 277,573 -0.65(-8.20%)
Jul 21, 2004 8.679 8.679 7.954 7.971 232,320 -0.71(-8.15%)
Jul 20, 2004 8.084 8.679 8.084 8.679 326,190 +0.62(+7.75%)
Jul 19, 2004 8.168 8.310 7.971 8.055 307,853 +0.01(+0.07%)
Jul 16, 2004 8.441 8.441 8.043 8.049 414,004 -0.78(-8.82%)
Jul 15, 2004 8.821 8.827 8.738 8.827 321,816 +0.07(+0.75%)
Jul 14, 2004 8.310 8.851 8.275 8.762 395,331 +0.42(+4.99%)
Jul 13, 2004 8.399 8.399 8.322 8.346 99,758 -0.05(-0.57%)
Jul 12, 2004 8.263 8.417 8.263 8.393 178,319 +0.04(+0.50%)
Jul 09, 2004 8.322 8.382 8.251 8.352 95,047 +0.07(+0.79%)
Jul 08, 2004 8.310 8.382 8.251 8.286 156,450 +0.02(+0.29%)
Jul 07, 2004 8.251 8.322 8.203 8.263 130,375 +0.04(+0.43%)
Jul 06, 2004 8.322 8.346 8.174 8.227 83,776 -0.10(-1.14%)
Jul 02, 2004 8.281 8.382 8.245 8.322 123,982 +0.05(+0.65%)
Jul 01, 2004 8.382 8.382 8.269 8.269 91,178 -0.11(-1.35%)
Jun 30, 2004 8.405 8.405 8.340 8.382 152,749 -0.02(-0.28%)
Jun 29, 2004 8.281 8.405 8.275 8.405 199,684 +0.11(+1.29%)
Jun 28, 2004 8.352 8.352 8.275 8.298 93,533 -0.02(-0.29%)
Jun 25, 2004 8.382 8.417 8.197 8.322 152,749 -0.04(-0.50%)
Jun 24, 2004 8.263 8.364 8.263 8.364 127,683 +0.05(+0.64%)
Jun 23, 2004 8.263 8.352 8.215 8.310 128,020 +0.07(+0.79%)
Jun 22, 2004 8.233 8.286 8.096 8.245 72,169 -0.05(-0.57%)
Jun 21, 2004 8.310 8.382 8.275 8.292 100,935 -0.03(-0.36%)
Jun 18, 2004 8.364 8.417 8.281 8.322 158,469 -0.03(-0.36%)
Jun 17, 2004 8.316 8.352 8.215 8.352 115,571 +0.03(+0.36%)
Jun 16, 2004 8.322 8.340 8.239 8.322 142,824 +0.02(+0.21%)
Jun 15, 2004 8.067 8.322 8.025 8.304 80,580 +0.30(+3.71%)
Jun 14, 2004 8.197 8.227 7.930 8.007 97,402 -0.31(-3.72%)
Jun 10, 2004 8.061 8.322 8.043 8.316 137,272 +0.26(+3.25%)
Jun 09, 2004 8.233 8.322 8.055 8.055 58,542 -0.26(-3.08%)
Jun 08, 2004 8.263 8.334 8.251 8.310 82,262 -0.01(-0.14%)
Jun 07, 2004 8.281 8.322 8.203 8.322 72,000 +0.10(+1.23%)
Jun 04, 2004 8.316 8.322 8.185 8.221 65,608 -0.08(-0.93%)
Jun 03, 2004 8.239 8.352 8.084 8.298 126,506 +0.06(+0.72%)
Jun 02, 2004 8.292 8.322 8.156 8.239 49,626 -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.