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

Myers Industries (NY: MYE )

14.76 -0.41 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2003 6.150 6.180 5.982 6.006 62,829 -0.11(-1.77%)
Sep 29, 2003 5.904 6.120 5.868 6.114 48,829 +0.14(+2.41%)
Sep 26, 2003 6.090 6.114 5.946 5.970 67,162 -0.12(-1.97%)
Sep 25, 2003 6.222 6.288 6.090 6.090 55,496 -0.13(-2.12%)
Sep 24, 2003 6.288 6.294 6.222 6.222 74,328 -0.04(-0.67%)
Sep 23, 2003 6.228 6.294 6.228 6.264 37,830 +0.01(+0.19%)
Sep 22, 2003 6.360 6.360 6.216 6.252 46,996 -0.09(-1.42%)
Sep 19, 2003 6.564 6.564 6.342 6.342 75,828 -0.17(-2.67%)
Sep 18, 2003 6.630 6.630 6.516 6.516 31,664 -0.13(-1.99%)
Sep 17, 2003 6.588 6.750 6.570 6.648 136,157 +0.14(+2.21%)
Sep 16, 2003 6.330 6.540 6.330 6.504 48,496 +0.26(+4.23%)
Sep 15, 2003 6.420 6.474 6.222 6.240 56,829 -0.12(-1.89%)
Sep 12, 2003 6.300 6.432 6.240 6.360 40,163 +0.03(+0.47%)
Sep 11, 2003 6.240 6.390 6.240 6.330 39,163 +0.09(+1.44%)
Sep 10, 2003 6.360 6.360 6.240 6.240 45,830 -0.18(-2.80%)
Sep 09, 2003 6.480 6.504 6.396 6.420 28,331 -0.07(-1.02%)
Sep 08, 2003 6.288 6.540 6.288 6.486 68,328 +0.20(+3.15%)
Sep 05, 2003 6.348 6.390 6.228 6.288 39,497 -0.10(-1.60%)
Sep 04, 2003 6.408 6.468 6.270 6.390 58,495 +0.01(+0.19%)
Sep 03, 2003 6.414 6.444 6.378 6.378 43,996 -0.04(-0.56%)
Sep 02, 2003 6.270 6.480 6.210 6.414 56,662 +0.11(+1.81%)
Aug 29, 2003 6.450 6.450 6.282 6.300 26,831 -0.10(-1.59%)
Aug 28, 2003 6.480 6.522 6.204 6.402 35,497 -0.05(-0.84%)
Aug 27, 2003 6.378 6.540 6.378 6.456 83,994 +0.02(+0.28%)
Aug 26, 2003 6.288 6.438 6.240 6.438 234,983 +0.15(+2.39%)
Aug 25, 2003 6.240 6.318 6.156 6.288 35,330 +0.04(+0.58%)
Aug 22, 2003 6.516 6.516 6.180 6.252 48,996 -0.18(-2.80%)
Aug 21, 2003 6.402 6.432 6.282 6.432 177,154 +0.03(+0.47%)
Aug 20, 2003 6.360 6.402 6.270 6.402 36,164 +0.05(+0.76%)
Aug 19, 2003 6.300 6.378 6.186 6.354 47,663 +0.05(+0.86%)
Aug 18, 2003 6.420 6.420 6.192 6.300 51,329 -0.09(-1.41%)
Aug 15, 2003 6.330 6.450 6.264 6.390 17,665 +0.09(+1.43%)
Aug 14, 2003 6.210 6.300 6.162 6.300 38,330 +0.00(+0.00%)
Aug 13, 2003 6.300 6.300 6.240 6.300 18,998 +0.01(+0.10%)
Aug 12, 2003 6.234 6.300 6.228 6.294 25,998 +0.00(+0.00%)
Aug 11, 2003 6.390 6.390 6.180 6.294 48,496 -0.17(-2.60%)
Aug 08, 2003 6.360 6.510 6.306 6.462 81,994 +0.13(+1.99%)
Aug 07, 2003 6.450 6.498 6.336 6.336 72,828 -0.15(-2.31%)
Aug 06, 2003 6.450 6.600 6.402 6.486 50,163 +0.04(+0.56%)
Aug 05, 2003 6.762 6.762 6.390 6.450 95,660 -0.28(-4.19%)
Aug 04, 2003 6.696 6.834 6.534 6.732 55,829 +0.00(+0.00%)
Aug 01, 2003 6.900 6.900 6.540 6.732 73,161 -0.23(-3.28%)
Jul 31, 2003 6.870 7.008 6.666 6.960 67,162 +0.12(+1.75%)
Jul 30, 2003 6.636 6.840 6.480 6.840 140,823 +0.20(+3.07%)
Jul 29, 2003 6.510 6.684 6.180 6.636 137,990 +0.19(+2.88%)
Jul 28, 2003 6.180 6.564 6.180 6.450 84,494 +0.24(+3.86%)
Jul 25, 2003 6.192 6.264 6.156 6.210 94,993 +0.02(+0.39%)
Jul 24, 2003 5.862 6.210 5.862 6.186 79,327 +0.26(+4.46%)
Jul 23, 2003 6.114 6.114 5.850 5.922 43,497 -0.07(-1.20%)
Jul 22, 2003 5.844 6.024 5.778 5.994 85,494 +0.14(+2.46%)
Jul 21, 2003 6.060 6.060 5.832 5.850 87,827 -0.17(-2.79%)
Jul 18, 2003 5.820 6.030 5.760 6.018 102,492 +0.24(+4.15%)
Jul 17, 2003 5.820 5.826 5.748 5.778 48,163 -0.03(-0.52%)
Jul 16, 2003 5.784 5.820 5.640 5.808 84,660 +0.08(+1.47%)
Jul 15, 2003 5.700 5.724 5.670 5.724 95,993 +0.03(+0.53%)
Jul 14, 2003 5.790 5.820 5.688 5.694 106,659 -0.04(-0.73%)
Jul 11, 2003 5.688 5.748 5.688 5.736 71,161 +0.05(+0.84%)
Jul 10, 2003 5.898 5.940 5.610 5.688 66,662 -0.21(-3.56%)
Jul 09, 2003 5.814 5.898 5.748 5.898 176,654 +0.02(+0.41%)
Jul 08, 2003 5.880 6.030 5.868 5.874 93,326 -0.17(-2.88%)
Jul 07, 2003 5.952 6.060 5.850 6.048 68,495 +0.05(+0.90%)
Jul 03, 2003 6.108 6.120 5.994 5.994 19,665 -0.11(-1.87%)
Jul 02, 2003 5.916 6.120 5.916 6.108 70,661 +0.20(+3.35%)
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.