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

Myers Industries (NY: MYE )

14.66 +0.03 (+0.21%)
Streaming Delayed Price Updated: 10:55 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, 2004 7.068 7.206 7.062 7.160 127,087 +0.06(+0.83%)
Sep 29, 2004 7.095 7.173 7.068 7.101 124,640 -0.05(-0.64%)
Sep 28, 2004 7.193 7.245 7.127 7.147 98,488 -0.03(-0.36%)
Sep 27, 2004 7.258 7.271 7.167 7.173 53,679 -0.14(-1.88%)
Sep 24, 2004 7.193 7.310 7.186 7.310 55,361 +0.14(+1.91%)
Sep 23, 2004 7.225 7.238 7.134 7.173 86,560 -0.05(-0.72%)
Sep 22, 2004 7.389 7.389 7.193 7.225 96,959 -0.20(-2.73%)
Sep 21, 2004 7.343 7.435 7.238 7.428 100,018 +0.12(+1.61%)
Sep 20, 2004 7.376 7.422 7.310 7.310 64,384 -0.26(-3.45%)
Sep 17, 2004 7.847 7.847 7.422 7.572 139,474 -0.26(-3.34%)
Sep 16, 2004 7.618 7.833 7.618 7.833 73,560 +0.26(+3.36%)
Sep 15, 2004 7.592 7.592 7.500 7.578 47,409 -0.01(-0.17%)
Sep 14, 2004 7.520 7.637 7.422 7.592 54,444 +0.09(+1.22%)
Sep 13, 2004 7.520 7.578 7.435 7.500 65,608 +0.05(+0.61%)
Sep 10, 2004 7.389 7.461 7.317 7.454 96,653 +0.06(+0.80%)
Sep 09, 2004 7.127 7.448 7.127 7.395 197,895 +0.20(+2.72%)
Sep 08, 2004 7.225 7.252 7.180 7.199 103,229 -0.05(-0.63%)
Sep 07, 2004 7.284 7.291 7.173 7.245 98,182 +0.05(+0.73%)
Sep 03, 2004 7.376 7.389 7.140 7.193 109,805 -0.18(-2.48%)
Sep 02, 2004 7.232 7.493 7.225 7.376 121,581 +0.14(+1.99%)
Sep 01, 2004 7.474 7.775 7.206 7.232 167,767 -0.21(-2.81%)
Aug 31, 2004 7.500 7.546 7.376 7.441 92,983 -0.09(-1.22%)
Aug 30, 2004 7.768 7.847 7.513 7.533 79,525 -0.25(-3.19%)
Aug 27, 2004 7.827 7.833 7.709 7.781 45,421 -0.05(-0.67%)
Aug 26, 2004 7.807 7.833 7.696 7.833 67,596 +0.01(+0.17%)
Aug 25, 2004 7.572 7.840 7.572 7.820 104,453 +0.23(+3.01%)
Aug 24, 2004 7.722 7.833 7.507 7.592 133,510 -0.07(-0.85%)
Aug 23, 2004 7.618 7.762 7.539 7.657 60,867 +0.00(+0.00%)
Aug 20, 2004 7.559 7.657 7.467 7.657 61,173 +0.14(+1.83%)
Aug 19, 2004 7.487 7.552 7.389 7.520 77,384 -0.01(-0.17%)
Aug 18, 2004 7.389 7.585 7.265 7.533 93,594 +0.14(+1.95%)
Aug 17, 2004 7.605 7.605 7.323 7.389 94,512 -0.18(-2.42%)
Aug 16, 2004 7.252 7.618 7.252 7.572 83,654 +0.28(+3.86%)
Aug 13, 2004 7.323 7.382 7.284 7.291 37,468 -0.07(-0.89%)
Aug 12, 2004 7.389 7.415 7.258 7.356 92,677 -0.07(-0.88%)
Aug 11, 2004 7.618 7.618 7.323 7.422 195,142 -0.23(-3.07%)
Aug 10, 2004 7.222 7.662 7.216 7.656 97,907 +0.49(+6.89%)
Aug 09, 2004 7.252 7.282 7.133 7.163 80,916 -0.05(-0.74%)
Aug 06, 2004 7.347 7.347 7.169 7.216 102,113 -0.13(-1.78%)
Aug 05, 2004 7.591 7.627 7.312 7.347 145,347 -0.24(-3.21%)
Aug 04, 2004 7.537 7.686 7.460 7.591 151,235 +0.04(+0.47%)
Aug 03, 2004 7.609 7.668 7.448 7.555 101,608 -0.07(-0.86%)
Aug 02, 2004 7.787 7.817 7.496 7.621 154,095 -0.17(-2.14%)
Jul 30, 2004 7.549 7.829 7.549 7.787 134,412 +0.28(+3.72%)
Jul 29, 2004 7.312 7.686 7.288 7.508 218,862 +0.23(+3.10%)
Jul 28, 2004 7.246 7.430 7.098 7.282 129,365 +0.04(+0.49%)
Jul 27, 2004 7.181 7.335 7.056 7.246 191,441 +0.08(+1.16%)
Jul 26, 2004 7.193 7.312 7.050 7.163 217,011 -0.07(-0.90%)
Jul 23, 2004 7.318 7.460 7.163 7.228 182,525 -0.09(-1.22%)
Jul 22, 2004 7.971 7.977 7.312 7.318 277,573 -0.65(-8.20%)
Jul 21, 2004 8.679 8.679 7.954 7.971 232,320 -0.71(-8.15%)
Jul 20, 2004 8.084 8.679 8.084 8.679 326,190 +0.62(+7.75%)
Jul 19, 2004 8.168 8.310 7.971 8.055 307,853 +0.01(+0.07%)
Jul 16, 2004 8.441 8.441 8.043 8.049 414,004 -0.78(-8.82%)
Jul 15, 2004 8.821 8.827 8.738 8.827 321,816 +0.07(+0.75%)
Jul 14, 2004 8.310 8.851 8.275 8.762 395,331 +0.42(+4.99%)
Jul 13, 2004 8.399 8.399 8.322 8.346 99,758 -0.05(-0.57%)
Jul 12, 2004 8.263 8.417 8.263 8.393 178,319 +0.04(+0.50%)
Jul 09, 2004 8.322 8.382 8.251 8.352 95,047 +0.07(+0.79%)
Jul 08, 2004 8.310 8.382 8.251 8.286 156,450 +0.02(+0.29%)
Jul 07, 2004 8.251 8.322 8.203 8.263 130,375 +0.04(+0.43%)
Jul 06, 2004 8.322 8.346 8.174 8.227 83,776 -0.10(-1.14%)
Jul 02, 2004 8.281 8.382 8.245 8.322 123,982 +0.05(+0.65%)
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.