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

Myers Industries (NY: MYE )

14.65 +0.02 (+0.17%)
Streaming Delayed Price Updated: 12:00 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, 2005 8.043 8.043 7.932 8.043 104,453 +0.00(+0.00%)
Aug 30, 2005 8.069 8.121 7.945 8.043 81,207 -0.03(-0.32%)
Aug 29, 2005 8.056 8.167 7.945 8.069 120,664 -0.03(-0.32%)
Aug 26, 2005 8.174 8.226 8.043 8.095 133,969 -0.05(-0.56%)
Aug 25, 2005 8.180 8.252 8.121 8.141 60,561 -0.01(-0.16%)
Aug 24, 2005 8.265 8.363 8.115 8.154 128,463 -0.10(-1.27%)
Aug 23, 2005 8.396 8.422 8.193 8.259 81,972 -0.14(-1.64%)
Aug 22, 2005 8.448 8.448 8.304 8.396 102,770 -0.01(-0.16%)
Aug 19, 2005 8.422 8.435 8.304 8.409 94,971 -0.01(-0.08%)
Aug 18, 2005 8.533 8.533 8.409 8.415 163,638 -0.16(-1.91%)
Aug 17, 2005 8.631 8.664 8.527 8.579 220,529 -0.05(-0.53%)
Aug 16, 2005 8.638 8.657 8.605 8.625 157,367 -0.04(-0.45%)
Aug 15, 2005 8.599 8.795 8.599 8.664 251,880 +0.00(+0.00%)
Aug 12, 2005 8.808 8.808 8.638 8.664 57,961 -0.14(-1.56%)
Aug 11, 2005 8.612 8.827 8.572 8.801 45,421 +0.16(+1.82%)
Aug 10, 2005 8.657 8.827 8.572 8.644 89,618 +0.05(+0.61%)
Aug 09, 2005 8.697 8.723 8.553 8.592 107,053 -0.06(-0.68%)
Aug 08, 2005 8.801 8.801 8.592 8.651 137,027 -0.16(-1.85%)
Aug 05, 2005 8.899 8.899 8.769 8.814 105,523 -0.09(-0.96%)
Aug 04, 2005 8.906 8.906 8.742 8.899 193,154 -0.01(-0.07%)
Aug 03, 2005 8.762 8.958 8.697 8.906 328,346 +0.14(+1.64%)
Aug 02, 2005 8.631 8.762 8.566 8.762 214,106 +0.16(+1.90%)
Aug 01, 2005 8.618 8.821 8.585 8.599 284,761 -0.03(-0.38%)
Jul 29, 2005 8.500 8.684 8.500 8.631 443,199 -0.07(-0.75%)
Jul 28, 2005 8.697 8.736 8.625 8.697 137,333 +0.01(+0.08%)
Jul 27, 2005 8.755 8.775 8.638 8.690 134,733 -0.07(-0.75%)
Jul 26, 2005 8.638 8.821 8.605 8.755 129,075 +0.12(+1.44%)
Jul 25, 2005 8.631 8.723 8.579 8.631 178,013 -0.03(-0.30%)
Jul 22, 2005 8.500 8.664 8.500 8.657 216,858 +0.18(+2.16%)
Jul 21, 2005 8.487 8.533 8.415 8.474 231,387 -0.03(-0.31%)
Jul 20, 2005 8.638 8.795 8.500 8.500 275,279 -0.14(-1.59%)
Jul 19, 2005 8.579 8.664 8.559 8.638 123,722 +0.19(+2.24%)
Jul 18, 2005 8.540 8.540 8.389 8.448 126,016 -0.09(-1.07%)
Jul 15, 2005 8.409 8.553 8.409 8.540 229,246 +0.13(+1.56%)
Jul 14, 2005 8.402 8.487 8.383 8.409 172,508 +0.03(+0.39%)
Jul 13, 2005 8.337 8.415 8.272 8.376 74,631 -0.02(-0.23%)
Jul 12, 2005 8.500 8.500 8.370 8.396 87,783 -0.10(-1.23%)
Jul 11, 2005 8.494 8.500 8.461 8.500 100,782 +0.01(+0.08%)
Jul 08, 2005 8.298 8.500 8.298 8.494 218,541 +0.20(+2.44%)
Jul 07, 2005 8.272 8.494 8.193 8.291 175,872 -0.01(-0.16%)
Jul 06, 2005 8.245 8.337 8.226 8.304 83,654 +0.06(+0.71%)
Jul 05, 2005 8.102 8.370 8.049 8.245 97,724 +0.14(+1.78%)
Jul 01, 2005 8.174 8.200 8.062 8.102 93,136 -0.07(-0.88%)
Jun 30, 2005 8.370 8.370 8.128 8.174 88,701 -0.18(-2.11%)
Jun 29, 2005 8.180 8.357 8.180 8.350 63,773 +0.22(+2.65%)
Jun 28, 2005 7.925 8.167 7.925 8.134 71,878 +0.27(+3.49%)
Jun 27, 2005 7.984 8.043 7.860 7.860 82,889 -0.12(-1.56%)
Jun 24, 2005 8.010 8.075 7.938 7.984 262,891 +0.01(+0.08%)
Jun 23, 2005 8.370 8.370 7.892 7.977 321,617 -0.43(-5.13%)
Jun 22, 2005 8.461 8.481 8.330 8.409 137,180 -0.03(-0.31%)
Jun 21, 2005 8.344 8.448 8.337 8.435 271,150 +0.07(+0.78%)
Jun 20, 2005 8.409 8.409 8.337 8.370 144,674 -0.07(-0.78%)
Jun 17, 2005 8.893 8.893 8.435 8.435 442,128 +0.09(+1.10%)
Jun 16, 2005 8.043 8.350 7.945 8.344 118,675 +0.26(+3.15%)
Jun 15, 2005 7.964 8.089 7.742 8.089 185,354 +0.14(+1.81%)
Jun 14, 2005 7.801 7.984 7.801 7.945 99,865 +0.14(+1.84%)
Jun 13, 2005 7.690 7.840 7.690 7.801 66,067 +0.11(+1.45%)
Jun 10, 2005 7.546 7.716 7.546 7.690 90,689 +0.14(+1.91%)
Jun 09, 2005 7.585 7.585 7.343 7.546 66,984 -0.01(-0.17%)
Jun 08, 2005 7.552 7.657 7.520 7.559 111,793 +0.00(+0.00%)
Jun 07, 2005 7.422 7.650 7.422 7.559 184,895 +0.21(+2.85%)
Jun 06, 2005 7.323 7.402 7.317 7.350 131,369 +0.07(+0.90%)
Jun 03, 2005 7.448 7.493 7.284 7.284 129,992 -0.18(-2.37%)
Jun 02, 2005 7.428 7.670 7.389 7.461 119,134 +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.