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

Myers Industries (NY: MYE )

14.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 5.804 5.833 5.646 5.668 66,575 -0.10(-1.77%)
Sep 29, 2003 5.572 5.776 5.538 5.770 51,741 +0.14(+2.41%)
Sep 26, 2003 5.748 5.770 5.612 5.634 71,166 -0.11(-1.97%)
Sep 25, 2003 5.872 5.935 5.748 5.748 58,805 -0.12(-2.12%)
Sep 24, 2003 5.935 5.940 5.872 5.872 78,760 -0.04(-0.67%)
Sep 23, 2003 5.878 5.940 5.878 5.912 40,086 +0.01(+0.19%)
Sep 22, 2003 6.003 6.003 5.867 5.901 49,799 -0.08(-1.42%)
Sep 19, 2003 6.195 6.195 5.986 5.986 80,349 -0.16(-2.67%)
Sep 18, 2003 6.257 6.257 6.150 6.150 33,552 -0.12(-1.99%)
Sep 17, 2003 6.218 6.371 6.201 6.274 144,276 +0.14(+2.21%)
Sep 16, 2003 5.974 6.172 5.974 6.138 51,388 +0.25(+4.23%)
Sep 15, 2003 6.059 6.110 5.872 5.889 60,218 -0.11(-1.89%)
Sep 12, 2003 5.946 6.070 5.889 6.003 42,558 +0.03(+0.47%)
Sep 11, 2003 5.889 6.031 5.889 5.974 41,499 +0.08(+1.44%)
Sep 10, 2003 6.003 6.003 5.889 5.889 48,563 -0.17(-2.80%)
Sep 09, 2003 6.116 6.138 6.036 6.059 30,020 -0.06(-1.02%)
Sep 08, 2003 5.935 6.172 5.935 6.121 72,403 +0.19(+3.15%)
Sep 05, 2003 5.991 6.031 5.878 5.935 41,852 -0.10(-1.60%)
Sep 04, 2003 6.048 6.104 5.918 6.031 61,984 +0.01(+0.19%)
Sep 03, 2003 6.053 6.082 6.019 6.019 46,620 -0.03(-0.56%)
Sep 02, 2003 5.918 6.116 5.861 6.053 60,041 +0.11(+1.81%)
Aug 29, 2003 6.087 6.087 5.929 5.946 28,431 -0.10(-1.59%)
Aug 28, 2003 6.116 6.155 5.855 6.042 37,614 -0.05(-0.84%)
Aug 27, 2003 6.019 6.172 6.019 6.093 89,002 +0.02(+0.28%)
Aug 26, 2003 5.935 6.076 5.889 6.076 248,995 +0.14(+2.39%)
Aug 25, 2003 5.889 5.963 5.810 5.935 37,437 +0.03(+0.58%)
Aug 22, 2003 6.150 6.150 5.833 5.901 51,918 -0.17(-2.80%)
Aug 21, 2003 6.042 6.070 5.929 6.070 187,718 +0.03(+0.47%)
Aug 20, 2003 6.003 6.042 5.918 6.042 38,320 +0.05(+0.76%)
Aug 19, 2003 5.946 6.019 5.838 5.997 50,505 +0.05(+0.86%)
Aug 18, 2003 6.059 6.059 5.844 5.946 54,390 -0.08(-1.41%)
Aug 15, 2003 5.974 6.087 5.912 6.031 18,718 +0.08(+1.43%)
Aug 14, 2003 5.861 5.946 5.816 5.946 40,616 +0.00(+0.00%)
Aug 13, 2003 5.946 5.946 5.889 5.946 20,131 +0.01(+0.10%)
Aug 12, 2003 5.884 5.946 5.878 5.940 27,548 +0.00(+0.00%)
Aug 11, 2003 6.031 6.031 5.833 5.940 51,388 -0.16(-2.60%)
Aug 08, 2003 6.003 6.144 5.952 6.099 86,883 +0.12(+1.99%)
Aug 07, 2003 6.087 6.133 5.980 5.980 77,171 -0.14(-2.31%)
Aug 06, 2003 6.087 6.229 6.042 6.121 53,154 +0.03(+0.56%)
Aug 05, 2003 6.382 6.382 6.031 6.087 101,364 -0.27(-4.19%)
Aug 04, 2003 6.320 6.450 6.167 6.354 59,158 +0.00(+0.00%)
Aug 01, 2003 6.512 6.512 6.172 6.354 77,524 -0.22(-3.28%)
Jul 31, 2003 6.484 6.614 6.291 6.569 71,166 +0.11(+1.75%)
Jul 30, 2003 6.263 6.456 6.116 6.456 149,220 +0.19(+3.07%)
Jul 29, 2003 6.144 6.308 5.833 6.263 146,218 +0.18(+2.88%)
Jul 28, 2003 5.833 6.195 5.833 6.087 89,532 +0.23(+3.86%)
Jul 25, 2003 5.844 5.912 5.810 5.861 100,657 +0.02(+0.39%)
Jul 24, 2003 5.532 5.861 5.532 5.838 84,058 +0.25(+4.46%)
Jul 23, 2003 5.770 5.770 5.521 5.589 46,090 -0.07(-1.20%)
Jul 22, 2003 5.516 5.685 5.453 5.657 90,592 +0.14(+2.46%)
Jul 21, 2003 5.719 5.719 5.504 5.521 93,064 -0.16(-2.79%)
Jul 18, 2003 5.493 5.691 5.436 5.680 108,604 +0.23(+4.15%)
Jul 17, 2003 5.493 5.499 5.425 5.453 51,035 -0.03(-0.52%)
Jul 16, 2003 5.459 5.493 5.323 5.482 89,709 +0.08(+1.47%)
Jul 15, 2003 5.380 5.402 5.351 5.402 101,717 +0.03(+0.53%)
Jul 14, 2003 5.465 5.493 5.368 5.374 113,019 -0.04(-0.73%)
Jul 11, 2003 5.368 5.425 5.368 5.414 75,405 +0.05(+0.84%)
Jul 10, 2003 5.566 5.606 5.295 5.368 70,637 -0.20(-3.56%)
Jul 09, 2003 5.487 5.566 5.425 5.566 187,188 +0.02(+0.41%)
Jul 08, 2003 5.549 5.691 5.538 5.544 98,891 -0.16(-2.88%)
Jul 07, 2003 5.617 5.719 5.521 5.708 72,579 +0.05(+0.90%)
Jul 03, 2003 5.765 5.776 5.657 5.657 20,837 -0.11(-1.87%)
Jul 02, 2003 5.583 5.776 5.583 5.765 74,875 +0.19(+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.