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

Myers Industries (NY: MYE )

14.69 +0.06 (+0.41%)
Streaming Delayed Price Updated: 10:17 AM 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 (%)
Sep 30, 2002 7.383 7.609 7.181 7.448 63,421 +0.07(+0.89%)
Sep 27, 2002 7.621 7.668 7.312 7.383 75,533 -0.24(-3.20%)
Sep 26, 2002 7.430 7.650 7.104 7.627 112,879 +0.14(+1.83%)
Sep 25, 2002 7.318 7.567 7.318 7.490 84,113 +0.17(+2.36%)
Sep 24, 2002 7.579 7.609 7.252 7.318 48,617 -0.32(-4.20%)
Sep 23, 2002 7.549 7.644 7.365 7.639 65,608 +0.09(+1.18%)
Sep 20, 2002 7.318 7.549 7.294 7.549 94,374 +0.29(+4.01%)
Sep 19, 2002 7.466 7.508 7.258 7.258 65,439 -0.23(-3.02%)
Sep 18, 2002 7.288 7.543 7.288 7.484 56,187 +0.17(+2.36%)
Sep 17, 2002 7.573 7.573 7.312 7.312 79,066 -0.24(-3.15%)
Sep 16, 2002 7.537 7.603 7.508 7.549 43,570 +0.02(+0.32%)
Sep 13, 2002 7.282 7.579 7.252 7.526 58,038 +0.24(+3.35%)
Sep 12, 2002 7.282 7.371 7.252 7.282 55,682 -0.06(-0.81%)
Sep 11, 2002 7.401 7.430 7.312 7.341 27,925 -0.02(-0.24%)
Sep 10, 2002 7.341 7.419 7.282 7.359 53,159 +0.08(+1.06%)
Sep 09, 2002 7.401 7.425 7.252 7.282 571,969 -0.12(-1.61%)
Sep 06, 2002 7.401 7.448 7.371 7.401 64,430 +0.02(+0.32%)
Sep 05, 2002 7.680 7.680 7.371 7.377 39,869 -0.32(-4.17%)
Sep 04, 2002 7.401 7.698 7.252 7.698 52,318 +0.30(+4.02%)
Sep 03, 2002 7.419 7.543 7.401 7.401 43,402 -0.08(-1.06%)
Aug 30, 2002 7.894 7.894 7.480 7.480 31,121 -0.40(-5.13%)
Aug 29, 2002 7.471 7.885 7.471 7.885 61,192 +0.41(+5.54%)
Aug 28, 2002 7.371 7.537 7.352 7.471 60,140 +0.10(+1.29%)
Aug 27, 2002 7.480 7.533 7.371 7.376 51,939 -0.12(-1.65%)
Aug 26, 2002 7.167 7.499 7.167 7.499 36,799 +0.31(+4.30%)
Aug 23, 2002 7.067 7.228 7.067 7.190 79,276 +0.08(+1.07%)
Aug 22, 2002 7.114 7.181 6.943 7.114 31,542 -0.02(-0.33%)
Aug 21, 2002 6.824 7.138 6.777 7.138 35,117 +0.36(+5.33%)
Aug 20, 2002 6.848 6.853 6.700 6.777 150,983 -0.24(-3.39%)
Aug 16, 2002 7.062 7.133 6.919 7.014 58,879 -0.07(-1.01%)
Aug 15, 2002 7.323 7.323 7.086 7.086 31,332 -0.21(-2.93%)
Aug 14, 2002 7.157 7.300 7.081 7.300 58,248 +0.17(+2.33%)
Aug 13, 2002 7.490 7.556 7.133 7.133 33,855 -0.36(-4.76%)
Aug 12, 2002 7.352 7.490 7.309 7.490 18,504 -0.23(-2.96%)
Aug 07, 2002 7.504 7.718 7.419 7.718 37,430 +0.25(+3.38%)
Aug 06, 2002 7.205 7.466 7.205 7.466 94,206 +0.28(+3.90%)
Aug 05, 2002 7.537 7.585 7.186 7.186 37,430 -0.46(-6.03%)
Aug 02, 2002 7.847 7.942 7.647 7.647 43,738 -0.25(-3.13%)
Aug 01, 2002 7.842 7.918 7.609 7.894 53,832 +0.06(+0.73%)
Jul 31, 2002 8.070 8.070 7.837 7.837 63,084 -0.25(-3.06%)
Jul 30, 2002 8.227 8.270 7.894 8.084 148,669 +0.10(+1.19%)
Jul 29, 2002 7.400 7.989 7.400 7.989 83,061 +0.59(+8.04%)
Jul 26, 2002 7.038 7.419 7.038 7.395 70,444 +0.35(+4.93%)
Jul 25, 2002 6.487 7.062 6.487 7.048 50,047 +0.51(+7.86%)
Jul 24, 2002 6.211 6.534 6.068 6.534 131,426 +0.30(+4.81%)
Jul 23, 2002 6.396 6.396 6.087 6.234 78,014 -0.29(-4.38%)
Jul 22, 2002 6.349 6.624 6.277 6.520 101,566 +0.10(+1.56%)
Jul 19, 2002 6.420 6.596 6.372 6.420 62,874 -0.38(-5.59%)
Jul 17, 2002 6.824 6.848 6.563 6.800 71,706 -0.12(-1.72%)
Jul 12, 2002 7.309 7.376 6.919 6.919 54,042 -0.39(-5.34%)
Jul 11, 2002 7.585 7.585 7.285 7.309 35,537 -0.30(-4.00%)
Jul 10, 2002 7.823 7.823 7.609 7.614 34,906 -0.23(-2.91%)
Jul 09, 2002 7.870 7.870 7.842 7.842 36,589 -0.03(-0.36%)
Jul 08, 2002 7.942 7.942 7.870 7.870 39,953 -0.07(-0.90%)
Jul 05, 2002 7.690 7.942 7.690 7.942 19,135 +0.27(+3.47%)
Jul 04, 2002 7.989 8.046 7.461 7.675 64,346 +0.00(+0.00%)
Jul 03, 2002 7.989 8.046 7.461 7.675 64,346 -0.37(-4.61%)
Jul 02, 2002 8.251 8.365 8.004 8.046 50,047 -0.20(-2.48%)
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.