Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 20.93 21.73 20.93 20.97 113,211 -0.01(-0.04%)
Aug 30, 2021 21.21 21.29 20.95 20.98 121,073 -0.10(-0.48%)
Aug 27, 2021 20.62 21.26 20.62 21.08 144,265 +0.46(+2.23%)
Aug 26, 2021 20.80 20.80 20.52 20.62 92,223 -0.26(-1.23%)
Aug 25, 2021 21.00 21.25 20.86 20.88 95,728 -0.16(-0.74%)
Aug 24, 2021 21.10 21.33 20.99 21.03 87,914 +0.09(+0.44%)
Aug 23, 2021 21.10 21.14 20.83 20.94 114,281 +0.04(+0.18%)
Aug 20, 2021 20.14 21.06 20.14 20.90 300,215 +0.74(+3.65%)
Aug 19, 2021 20.05 20.31 19.95 20.17 131,432 -0.02(-0.09%)
Aug 18, 2021 20.31 20.54 20.19 20.19 101,647 -0.14(-0.68%)
Aug 17, 2021 19.96 20.33 19.87 20.32 110,755 +0.20(+1.01%)
Aug 16, 2021 20.07 20.25 19.94 20.12 71,387 -0.09(-0.45%)
Aug 13, 2021 20.13 20.27 19.94 20.21 72,225 +0.07(+0.36%)
Aug 12, 2021 20.12 20.40 20.02 20.14 126,044 +0.07(+0.37%)
Aug 11, 2021 19.84 20.07 19.56 20.07 100,597 +0.25(+1.25%)
Aug 10, 2021 19.90 19.91 19.71 19.82 60,062 -0.05(-0.23%)
Aug 09, 2021 19.97 20.12 19.85 19.86 73,953 -0.04(-0.18%)
Aug 06, 2021 19.86 20.05 19.69 19.90 114,736 +0.24(+1.22%)
Aug 05, 2021 19.46 19.77 19.22 19.66 127,365 +0.21(+1.09%)
Aug 04, 2021 19.27 19.54 19.08 19.45 221,716 -0.04(-0.19%)
Aug 03, 2021 19.37 19.53 19.20 19.49 204,599 +0.16(+0.81%)
Aug 02, 2021 19.73 20.09 19.29 19.33 87,546 -0.15(-0.76%)
Jul 30, 2021 19.73 19.85 19.39 19.48 118,925 -0.26(-1.30%)
Jul 29, 2021 19.73 19.89 19.67 19.73 66,929 +0.12(+0.61%)
Jul 28, 2021 19.64 19.85 19.40 19.62 57,667 +0.12(+0.61%)
Jul 27, 2021 19.63 19.73 19.35 19.50 52,498 -0.30(-1.53%)
Jul 26, 2021 19.50 19.83 19.50 19.80 57,351 +0.35(+1.80%)
Jul 23, 2021 19.26 19.61 19.15 19.45 66,220 +0.18(+0.95%)
Jul 22, 2021 19.19 19.45 18.99 19.27 110,854 -0.05(-0.24%)
Jul 21, 2021 19.10 19.41 19.10 19.31 82,615 +0.41(+2.19%)
Jul 20, 2021 18.63 19.14 18.63 18.90 148,573 +0.28(+1.48%)
Jul 19, 2021 18.63 18.66 18.39 18.62 210,201 -0.29(-1.56%)
Jul 16, 2021 19.48 19.48 18.91 18.92 81,606 -0.40(-2.05%)
Jul 15, 2021 19.25 19.45 19.16 19.31 91,754 +0.00(+0.00%)
Jul 14, 2021 19.19 19.35 19.04 19.31 225,005 +0.22(+1.16%)
Jul 13, 2021 19.29 19.35 18.95 19.09 138,487 -0.26(-1.33%)
Jul 12, 2021 19.22 19.47 19.20 19.35 102,931 -0.04(-0.19%)
Jul 09, 2021 19.31 19.46 19.18 19.39 81,050 +0.30(+1.59%)
Jul 08, 2021 19.26 19.28 18.89 19.08 169,237 -0.23(-1.19%)
Jul 07, 2021 18.98 19.42 18.97 19.31 157,947 +0.24(+1.25%)
Jul 06, 2021 19.26 19.26 18.71 19.07 103,290 -0.17(-0.91%)
Jul 02, 2021 19.37 19.39 19.25 19.25 116,478 -0.11(-0.57%)
Jul 01, 2021 19.33 19.46 19.24 19.36 83,213 +0.05(+0.24%)
Jun 30, 2021 19.19 19.45 19.19 19.31 115,905 +0.00(+0.00%)
Jun 29, 2021 19.39 19.43 19.20 19.31 75,525 -0.07(-0.38%)
Jun 28, 2021 19.48 19.57 19.20 19.39 76,360 -0.17(-0.85%)
Jun 25, 2021 19.62 19.76 19.50 19.55 402,191 -0.05(-0.23%)
Jun 24, 2021 19.66 19.66 19.26 19.60 81,784 +0.10(+0.52%)
Jun 23, 2021 19.43 19.67 19.37 19.50 110,109 +0.05(+0.24%)
Jun 22, 2021 19.30 19.54 19.25 19.45 93,192 +0.04(+0.19%)
Jun 21, 2021 19.10 19.50 19.08 19.41 154,950 +0.43(+2.28%)
Jun 18, 2021 19.16 19.16 18.77 18.98 314,193 -0.08(-0.43%)
Jun 17, 2021 19.06 19.27 18.80 19.06 199,995 -0.23(-1.22%)
Jun 16, 2021 19.33 19.54 19.28 19.30 108,396 -0.10(-0.52%)
Jun 15, 2021 19.18 19.44 19.06 19.40 98,901 +0.21(+1.09%)
Jun 14, 2021 19.55 19.56 19.14 19.19 116,991 -0.33(-1.69%)
Jun 11, 2021 19.51 19.69 19.42 19.52 56,201 +0.12(+0.61%)
Jun 10, 2021 19.42 19.58 19.36 19.40 88,800 +0.03(+0.14%)
Jun 09, 2021 19.59 19.59 19.33 19.37 120,793 -0.35(-1.76%)
Jun 08, 2021 19.64 19.78 19.52 19.72 59,282 +0.06(+0.33%)
Jun 07, 2021 19.83 19.83 19.54 19.65 56,665 -0.17(-0.88%)
Jun 04, 2021 19.88 19.88 19.65 19.83 51,798 +0.02(+0.09%)
Jun 03, 2021 19.82 19.83 19.65 19.81 75,585 -0.05(-0.28%)
Jun 02, 2021 20.39 20.39 19.79 19.86 104,617 -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.