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

Myers Industries (NY: MYE )

13.90 +0.03 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 7.034 7.250 6.842 7.097 66,562 +0.06(+0.89%)
Sep 27, 2002 7.261 7.306 6.967 7.034 79,274 -0.23(-3.20%)
Sep 26, 2002 7.080 7.289 6.768 7.267 118,470 +0.13(+1.83%)
Sep 25, 2002 6.972 7.210 6.972 7.136 88,279 +0.16(+2.36%)
Sep 24, 2002 7.221 7.250 6.910 6.972 51,025 -0.31(-4.20%)
Sep 23, 2002 7.193 7.284 7.018 7.278 68,857 +0.08(+1.18%)
Sep 20, 2002 6.972 7.193 6.950 7.193 99,049 +0.28(+4.01%)
Sep 19, 2002 7.114 7.153 6.916 6.916 68,681 -0.22(-3.02%)
Sep 18, 2002 6.944 7.187 6.944 7.131 58,970 +0.16(+2.36%)
Sep 17, 2002 7.216 7.216 6.967 6.967 82,982 -0.23(-3.15%)
Sep 16, 2002 7.182 7.244 7.153 7.193 45,728 +0.02(+0.32%)
Sep 13, 2002 6.938 7.221 6.910 7.170 60,912 +0.23(+3.35%)
Sep 12, 2002 6.938 7.023 6.910 6.938 58,440 -0.06(-0.81%)
Sep 11, 2002 7.051 7.080 6.967 6.995 29,308 -0.02(-0.24%)
Sep 10, 2002 6.995 7.068 6.938 7.012 55,792 +0.07(+1.06%)
Sep 09, 2002 7.051 7.074 6.910 6.938 600,299 -0.11(-1.61%)
Sep 06, 2002 7.051 7.097 7.023 7.051 67,621 +0.02(+0.32%)
Sep 05, 2002 7.318 7.318 7.023 7.029 41,844 -0.31(-4.17%)
Sep 04, 2002 7.051 7.335 6.910 7.335 54,909 +0.28(+4.02%)
Sep 03, 2002 7.068 7.187 7.051 7.051 45,552 -0.08(-1.06%)
Aug 30, 2002 7.522 7.522 7.127 7.127 32,663 -0.39(-5.13%)
Aug 29, 2002 7.118 7.513 7.118 7.513 64,223 +0.39(+5.54%)
Aug 28, 2002 7.023 7.182 7.005 7.118 63,119 +0.09(+1.29%)
Aug 27, 2002 7.127 7.177 7.023 7.028 54,512 -0.12(-1.65%)
Aug 26, 2002 6.828 7.146 6.828 7.146 38,622 +0.29(+4.30%)
Aug 23, 2002 6.733 6.887 6.733 6.851 83,203 +0.07(+1.07%)
Aug 22, 2002 6.778 6.842 6.615 6.778 33,104 -0.02(-0.33%)
Aug 21, 2002 6.502 6.801 6.457 6.801 36,856 +0.34(+5.33%)
Aug 20, 2002 6.525 6.529 6.384 6.457 158,461 -0.23(-3.39%)
Aug 16, 2002 6.729 6.797 6.593 6.683 61,795 -0.07(-1.01%)
Aug 15, 2002 6.978 6.978 6.751 6.751 32,884 -0.20(-2.93%)
Aug 14, 2002 6.819 6.955 6.747 6.955 61,133 +0.16(+2.33%)
Aug 13, 2002 7.136 7.200 6.797 6.797 35,532 -0.34(-4.76%)
Aug 12, 2002 7.005 7.136 6.964 7.136 19,421 -0.22(-2.96%)
Aug 07, 2002 7.150 7.354 7.068 7.354 39,284 +0.24(+3.38%)
Aug 06, 2002 6.865 7.114 6.865 7.114 98,872 +0.27(+3.90%)
Aug 05, 2002 7.182 7.227 6.846 6.846 39,284 -0.44(-6.03%)
Aug 02, 2002 7.476 7.567 7.286 7.286 45,905 -0.24(-3.13%)
Aug 01, 2002 7.472 7.544 7.250 7.522 56,498 +0.05(+0.73%)
Jul 31, 2002 7.689 7.689 7.467 7.467 66,209 -0.24(-3.06%)
Jul 30, 2002 7.839 7.880 7.522 7.703 156,033 +0.09(+1.19%)
Jul 29, 2002 7.050 7.612 7.050 7.612 87,175 +0.57(+8.04%)
Jul 26, 2002 6.706 7.068 6.706 7.046 73,933 +0.33(+4.93%)
Jul 25, 2002 6.180 6.729 6.180 6.715 52,526 +0.49(+7.86%)
Jul 24, 2002 5.918 6.226 5.782 6.226 137,936 +0.29(+4.81%)
Jul 23, 2002 6.094 6.094 5.800 5.940 81,879 -0.27(-4.38%)
Jul 22, 2002 6.049 6.312 5.981 6.212 106,597 +0.10(+1.56%)
Jul 19, 2002 6.117 6.285 6.072 6.117 65,988 -0.36(-5.59%)
Jul 17, 2002 6.502 6.525 6.253 6.479 75,258 -0.11(-1.72%)
Jul 12, 2002 6.964 7.028 6.593 6.593 56,719 -0.37(-5.34%)
Jul 11, 2002 7.227 7.227 6.942 6.964 37,298 -0.29(-4.00%)
Jul 10, 2002 7.454 7.454 7.250 7.254 36,635 -0.22(-2.91%)
Jul 09, 2002 7.499 7.499 7.472 7.472 38,401 -0.03(-0.36%)
Jul 08, 2002 7.567 7.567 7.499 7.499 41,932 -0.07(-0.90%)
Jul 05, 2002 7.327 7.567 7.327 7.567 20,083 +0.25(+3.47%)
Jul 04, 2002 7.612 7.667 7.109 7.313 67,533 +0.00(+0.00%)
Jul 03, 2002 7.612 7.667 7.109 7.313 67,533 -0.35(-4.61%)
Jul 02, 2002 7.861 7.970 7.626 7.667 52,526 -0.19(-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.