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

Myers Industries (NY: MYE )

13.90 +0.03 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2005 7.662 7.662 7.556 7.662 109,648 +0.00(+0.00%)
Aug 30, 2005 7.687 7.736 7.568 7.662 85,246 -0.02(-0.32%)
Aug 29, 2005 7.674 7.780 7.568 7.687 126,665 -0.02(-0.32%)
Aug 26, 2005 7.786 7.836 7.662 7.712 140,632 -0.04(-0.56%)
Aug 25, 2005 7.793 7.861 7.736 7.755 63,573 -0.01(-0.16%)
Aug 24, 2005 7.873 7.967 7.730 7.768 134,852 -0.10(-1.27%)
Aug 23, 2005 7.998 8.023 7.805 7.867 86,048 -0.13(-1.64%)
Aug 22, 2005 8.048 8.048 7.911 7.998 107,882 -0.01(-0.16%)
Aug 19, 2005 8.023 8.035 7.911 8.011 99,694 -0.01(-0.08%)
Aug 18, 2005 8.129 8.129 8.011 8.017 171,776 -0.16(-1.91%)
Aug 17, 2005 8.222 8.253 8.123 8.172 231,497 -0.04(-0.53%)
Aug 16, 2005 8.229 8.247 8.197 8.216 165,194 -0.04(-0.45%)
Aug 15, 2005 8.191 8.378 8.191 8.253 264,407 +0.00(+0.00%)
Aug 12, 2005 8.390 8.390 8.229 8.253 60,844 -0.13(-1.56%)
Aug 11, 2005 8.204 8.409 8.166 8.384 47,680 +0.15(+1.82%)
Aug 10, 2005 8.247 8.409 8.166 8.235 94,075 +0.05(+0.61%)
Aug 09, 2005 8.285 8.310 8.148 8.185 112,377 -0.06(-0.68%)
Aug 08, 2005 8.384 8.384 8.185 8.241 143,842 -0.16(-1.85%)
Aug 05, 2005 8.478 8.478 8.353 8.397 110,771 -0.08(-0.96%)
Aug 04, 2005 8.484 8.484 8.328 8.478 202,760 -0.01(-0.07%)
Aug 03, 2005 8.347 8.534 8.285 8.484 344,677 +0.14(+1.64%)
Aug 02, 2005 8.222 8.347 8.160 8.347 224,754 +0.16(+1.90%)
Aug 01, 2005 8.210 8.403 8.179 8.191 298,923 -0.03(-0.38%)
Jul 29, 2005 8.098 8.272 8.098 8.222 465,241 -0.06(-0.75%)
Jul 28, 2005 8.285 8.322 8.216 8.285 144,163 +0.01(+0.08%)
Jul 27, 2005 8.341 8.359 8.229 8.278 141,434 -0.06(-0.75%)
Jul 26, 2005 8.229 8.403 8.197 8.341 135,494 +0.12(+1.44%)
Jul 25, 2005 8.222 8.310 8.172 8.222 186,867 -0.02(-0.30%)
Jul 22, 2005 8.098 8.253 8.098 8.247 227,644 +0.17(+2.16%)
Jul 21, 2005 8.085 8.129 8.017 8.073 242,895 -0.02(-0.31%)
Jul 20, 2005 8.229 8.378 8.098 8.098 288,970 -0.13(-1.59%)
Jul 19, 2005 8.172 8.253 8.154 8.229 129,876 +0.18(+2.24%)
Jul 18, 2005 8.135 8.135 7.992 8.048 132,284 -0.09(-1.07%)
Jul 15, 2005 8.011 8.148 8.011 8.135 240,647 +0.12(+1.56%)
Jul 14, 2005 8.004 8.085 7.986 8.011 181,087 +0.03(+0.39%)
Jul 13, 2005 7.942 8.017 7.880 7.979 78,343 -0.02(-0.23%)
Jul 12, 2005 8.098 8.098 7.973 7.998 92,149 -0.10(-1.23%)
Jul 11, 2005 8.091 8.098 8.060 8.098 105,795 +0.01(+0.08%)
Jul 08, 2005 7.905 8.098 7.905 8.091 229,410 +0.19(+2.44%)
Jul 07, 2005 7.880 8.091 7.805 7.898 184,619 -0.01(-0.16%)
Jul 06, 2005 7.855 7.942 7.836 7.911 87,814 +0.06(+0.71%)
Jul 05, 2005 7.718 7.973 7.668 7.855 102,584 +0.14(+1.78%)
Jul 01, 2005 7.786 7.811 7.680 7.718 97,768 -0.07(-0.88%)
Jun 30, 2005 7.973 7.973 7.743 7.786 93,112 -0.17(-2.11%)
Jun 29, 2005 7.793 7.961 7.793 7.954 66,944 +0.21(+2.65%)
Jun 28, 2005 7.550 7.780 7.550 7.749 75,453 +0.26(+3.49%)
Jun 27, 2005 7.606 7.662 7.487 7.487 87,012 -0.12(-1.56%)
Jun 24, 2005 7.631 7.693 7.562 7.606 275,966 +0.01(+0.08%)
Jun 23, 2005 7.973 7.973 7.518 7.599 337,613 -0.41(-5.13%)
Jun 22, 2005 8.060 8.079 7.936 8.011 144,003 -0.02(-0.31%)
Jun 21, 2005 7.948 8.048 7.942 8.035 284,635 +0.06(+0.78%)
Jun 20, 2005 8.011 8.011 7.942 7.973 151,869 -0.06(-0.78%)
Jun 17, 2005 8.471 8.471 8.035 8.035 464,118 +0.09(+1.10%)
Jun 16, 2005 7.662 7.954 7.568 7.948 124,578 +0.24(+3.15%)
Jun 15, 2005 7.587 7.705 7.375 7.705 194,573 +0.14(+1.81%)
Jun 14, 2005 7.431 7.606 7.431 7.568 104,831 +0.14(+1.84%)
Jun 13, 2005 7.325 7.469 7.325 7.431 69,352 +0.11(+1.45%)
Jun 10, 2005 7.188 7.350 7.188 7.325 95,199 +0.14(+1.91%)
Jun 09, 2005 7.226 7.226 6.995 7.188 70,316 -0.01(-0.17%)
Jun 08, 2005 7.195 7.294 7.163 7.201 117,353 +0.00(+0.00%)
Jun 07, 2005 7.070 7.288 7.070 7.201 194,091 +0.20(+2.85%)
Jun 06, 2005 6.976 7.051 6.970 7.001 137,902 +0.06(+0.90%)
Jun 03, 2005 7.095 7.138 6.939 6.939 136,458 -0.17(-2.37%)
Jun 02, 2005 7.076 7.307 7.039 7.107 125,059 +0.03(+0.44%)
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.