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, 2023 18.35 18.75 18.19 18.24 194,173 -0.05(-0.27%)
Aug 30, 2023 18.04 18.35 18.04 18.29 66,291 +0.16(+0.91%)
Aug 29, 2023 18.03 18.16 17.94 18.12 86,392 -0.02(-0.11%)
Aug 28, 2023 17.93 18.31 17.93 18.14 119,094 +0.24(+1.35%)
Aug 25, 2023 17.83 17.99 17.65 17.90 65,506 +0.10(+0.54%)
Aug 24, 2023 17.86 18.11 17.71 17.80 83,271 -0.14(-0.76%)
Aug 23, 2023 18.01 18.03 17.80 17.94 69,212 -0.06(-0.32%)
Aug 22, 2023 18.19 18.25 17.87 18.00 66,096 -0.12(-0.64%)
Aug 21, 2023 18.36 18.36 17.96 18.11 62,620 -0.29(-1.58%)
Aug 18, 2023 18.12 18.49 18.09 18.40 185,601 +0.13(+0.69%)
Aug 17, 2023 17.95 18.33 17.95 18.28 74,912 +0.33(+1.84%)
Aug 16, 2023 18.34 18.54 17.94 17.95 69,095 -0.42(-2.27%)
Aug 15, 2023 18.22 18.58 18.06 18.36 60,187 +0.11(+0.58%)
Aug 14, 2023 18.42 18.47 18.16 18.26 98,794 -0.18(-1.00%)
Aug 11, 2023 18.46 18.65 18.42 18.44 299,885 -0.07(-0.37%)
Aug 10, 2023 18.54 18.73 18.33 18.51 109,045 +0.00(+0.00%)
Aug 09, 2023 18.05 18.68 17.85 18.51 95,492 +0.56(+3.13%)
Aug 08, 2023 17.71 18.33 17.65 17.95 70,749 +0.03(+0.16%)
Aug 07, 2023 17.96 18.16 17.80 17.92 106,219 -0.06(-0.32%)
Aug 04, 2023 18.32 18.40 17.88 17.98 76,891 -0.22(-1.23%)
Aug 03, 2023 18.35 19.03 16.89 18.20 122,771 -0.82(-4.33%)
Aug 02, 2023 19.00 19.14 18.93 19.02 48,538 -0.18(-0.96%)
Aug 01, 2023 18.91 19.27 18.77 19.21 91,050 +0.19(+1.02%)
Jul 31, 2023 19.02 19.29 18.93 19.01 93,464 -0.05(-0.25%)
Jul 28, 2023 19.35 19.46 19.04 19.06 60,321 -0.19(-1.01%)
Jul 27, 2023 19.48 19.51 19.19 19.26 93,364 -0.20(-1.05%)
Jul 26, 2023 19.54 19.74 19.39 19.46 80,861 -0.13(-0.64%)
Jul 25, 2023 19.28 19.67 19.28 19.59 79,008 +0.23(+1.20%)
Jul 24, 2023 19.15 19.37 18.98 19.35 62,838 +0.20(+1.06%)
Jul 21, 2023 19.28 19.28 19.06 19.15 83,909 -0.06(-0.30%)
Jul 20, 2023 19.23 19.23 18.89 19.21 72,188 +0.08(+0.41%)
Jul 19, 2023 19.16 19.18 18.90 19.13 77,758 -0.02(-0.10%)
Jul 18, 2023 18.80 19.16 18.77 19.15 78,321 +0.32(+1.70%)
Jul 17, 2023 18.72 18.95 18.64 18.83 84,296 +0.05(+0.26%)
Jul 14, 2023 18.72 18.84 18.54 18.78 67,132 -0.01(-0.05%)
Jul 13, 2023 19.15 19.23 18.68 18.79 114,506 -0.41(-2.12%)
Jul 12, 2023 19.37 19.43 19.18 19.20 99,390 +0.15(+0.76%)
Jul 11, 2023 18.99 19.19 18.87 19.05 81,301 +0.07(+0.36%)
Jul 10, 2023 18.78 18.99 18.73 18.98 67,171 +0.12(+0.62%)
Jul 07, 2023 18.72 19.18 18.72 18.87 118,452 +0.13(+0.67%)
Jul 06, 2023 18.63 18.79 18.47 18.74 89,817 +0.05(+0.26%)
Jul 05, 2023 18.98 18.98 18.50 18.69 102,756 -0.39(-2.03%)
Jul 03, 2023 18.72 19.09 18.72 19.08 35,820 +0.24(+1.29%)
Jun 30, 2023 19.06 19.06 18.83 18.84 87,222 -0.08(-0.41%)
Jun 29, 2023 18.64 19.04 18.64 18.92 57,479 +0.27(+1.46%)
Jun 28, 2023 18.75 18.75 18.50 18.64 59,286 -0.12(-0.62%)
Jun 27, 2023 18.65 18.94 18.46 18.76 74,150 +0.19(+1.04%)
Jun 26, 2023 18.46 18.77 18.46 18.57 115,353 +0.11(+0.58%)
Jun 23, 2023 18.69 18.96 18.42 18.46 335,735 -0.54(-2.86%)
Jun 22, 2023 19.02 19.02 18.67 19.00 104,725 -0.01(-0.05%)
Jun 21, 2023 19.34 19.34 18.99 19.01 107,506 -0.37(-1.90%)
Jun 20, 2023 19.25 19.52 19.05 19.38 125,231 -0.08(-0.40%)
Jun 16, 2023 19.47 19.59 19.00 19.46 778,051 +0.14(+0.70%)
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.