Skip to main content

Myers Industries (NY: MYE )

14.39 -0.02 (-0.14%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 20.93 21.73 20.93 20.96 113,233 -0.01(-0.04%)
Aug 30, 2021 21.20 21.28 20.94 20.97 121,096 -0.10(-0.48%)
Aug 27, 2021 20.61 21.25 20.61 21.07 144,293 +0.46(+2.23%)
Aug 26, 2021 20.80 20.80 20.52 20.61 92,241 -0.26(-1.23%)
Aug 25, 2021 21.00 21.24 20.85 20.87 95,747 -0.16(-0.74%)
Aug 24, 2021 21.09 21.33 20.99 21.03 87,931 +0.09(+0.44%)
Aug 23, 2021 21.09 21.14 20.83 20.94 114,303 +0.04(+0.18%)
Aug 20, 2021 20.14 21.05 20.14 20.90 300,273 +0.74(+3.65%)
Aug 19, 2021 20.04 20.31 19.95 20.16 131,458 -0.02(-0.09%)
Aug 18, 2021 20.31 20.54 20.18 20.18 101,667 -0.14(-0.68%)
Aug 17, 2021 19.96 20.33 19.86 20.32 110,777 +0.20(+1.01%)
Aug 16, 2021 20.06 20.25 19.93 20.12 71,401 -0.09(-0.45%)
Aug 13, 2021 20.13 20.26 19.94 20.21 72,239 +0.07(+0.37%)
Aug 12, 2021 20.12 20.40 20.02 20.14 126,069 +0.07(+0.37%)
Aug 11, 2021 19.83 20.06 19.56 20.06 100,616 +0.25(+1.25%)
Aug 10, 2021 19.90 19.91 19.71 19.81 60,074 -0.05(-0.23%)
Aug 09, 2021 19.97 20.12 19.85 19.86 73,967 -0.04(-0.18%)
Aug 06, 2021 19.86 20.04 19.68 19.90 114,758 +0.24(+1.22%)
Aug 05, 2021 19.46 19.77 19.22 19.66 127,390 +0.21(+1.09%)
Aug 04, 2021 19.27 19.54 19.08 19.45 221,759 -0.04(-0.19%)
Aug 03, 2021 19.36 19.53 19.20 19.48 204,639 +0.16(+0.81%)
Aug 02, 2021 19.73 20.09 19.29 19.33 87,563 -0.15(-0.76%)
Jul 30, 2021 19.73 19.84 19.39 19.47 118,948 -0.26(-1.30%)
Jul 29, 2021 19.72 19.89 19.67 19.73 66,942 +0.12(+0.61%)
Jul 28, 2021 19.64 19.84 19.40 19.61 57,679 +0.12(+0.61%)
Jul 27, 2021 19.63 19.73 19.34 19.49 52,508 -0.30(-1.53%)
Jul 26, 2021 19.50 19.82 19.50 19.80 57,362 +0.35(+1.80%)
Jul 23, 2021 19.25 19.60 19.14 19.45 66,233 +0.18(+0.95%)
Jul 22, 2021 19.19 19.45 18.99 19.26 110,876 -0.05(-0.24%)
Jul 21, 2021 19.10 19.41 19.10 19.31 82,631 +0.41(+2.19%)
Jul 20, 2021 18.63 19.13 18.63 18.89 148,602 +0.28(+1.48%)
Jul 19, 2021 18.63 18.66 18.39 18.62 210,241 -0.29(-1.56%)
Jul 16, 2021 19.47 19.47 18.90 18.91 81,622 -0.40(-2.05%)
Jul 15, 2021 19.24 19.45 19.16 19.31 91,771 +0.00(+0.00%)
Jul 14, 2021 19.19 19.34 19.03 19.31 225,048 +0.22(+1.16%)
Jul 13, 2021 19.29 19.34 18.95 19.09 138,513 -0.26(-1.33%)
Jul 12, 2021 19.22 19.46 19.20 19.34 102,951 -0.04(-0.19%)
Jul 09, 2021 19.31 19.46 19.18 19.38 81,066 +0.30(+1.59%)
Jul 08, 2021 19.25 19.28 18.89 19.08 169,269 -0.23(-1.19%)
Jul 07, 2021 18.98 19.42 18.97 19.31 157,978 +0.24(+1.25%)
Jul 06, 2021 19.25 19.25 18.71 19.07 103,310 -0.17(-0.91%)
Jul 02, 2021 19.36 19.38 19.24 19.24 116,501 -0.11(-0.57%)
Jul 01, 2021 19.33 19.46 19.23 19.35 83,229 +0.05(+0.24%)
Jun 30, 2021 19.19 19.45 19.19 19.31 115,928 +0.00(+0.00%)
Jun 29, 2021 19.38 19.43 19.20 19.31 75,540 -0.07(-0.38%)
Jun 28, 2021 19.47 19.57 19.20 19.38 76,375 -0.17(-0.85%)
Jun 25, 2021 19.61 19.76 19.49 19.55 402,269 -0.05(-0.23%)
Jun 24, 2021 19.66 19.66 19.25 19.59 81,800 +0.10(+0.52%)
Jun 23, 2021 19.43 19.66 19.36 19.49 110,131 +0.05(+0.24%)
Jun 22, 2021 19.30 19.54 19.24 19.45 93,210 +0.04(+0.19%)
Jun 21, 2021 19.10 19.49 19.08 19.41 154,980 +0.43(+2.28%)
Jun 18, 2021 19.16 19.16 18.77 18.98 314,253 -0.08(-0.43%)
Jun 17, 2021 19.06 19.27 18.79 19.06 200,034 -0.23(-1.22%)
Jun 16, 2021 19.32 19.53 19.28 19.29 108,417 -0.10(-0.52%)
Jun 15, 2021 19.18 19.43 19.06 19.39 98,920 +0.21(+1.10%)
Jun 14, 2021 19.55 19.56 19.14 19.18 117,014 -0.33(-1.69%)
Jun 11, 2021 19.50 19.69 19.41 19.51 56,212 +0.12(+0.61%)
Jun 10, 2021 19.41 19.58 19.36 19.39 88,817 +0.03(+0.14%)
Jun 09, 2021 19.59 19.59 19.32 19.37 120,817 -0.35(-1.76%)
Jun 08, 2021 19.63 19.77 19.51 19.71 59,293 +0.06(+0.33%)
Jun 07, 2021 19.82 19.82 19.53 19.65 56,676 -0.17(-0.88%)
Jun 04, 2021 19.88 19.88 19.65 19.82 51,808 +0.02(+0.09%)
Jun 03, 2021 19.82 19.82 19.64 19.81 75,600 -0.05(-0.28%)
Jun 02, 2021 20.39 20.39 19.79 19.86 104,637 -0.47(-2.29%)
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.