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: 6:30 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, 2004 6.734 6.864 6.727 6.821 133,407 +0.06(+0.83%)
Sep 29, 2004 6.758 6.833 6.734 6.765 130,839 -0.04(-0.64%)
Sep 28, 2004 6.852 6.902 6.790 6.808 103,387 -0.02(-0.36%)
Sep 27, 2004 6.914 6.927 6.827 6.833 56,349 -0.13(-1.88%)
Sep 24, 2004 6.852 6.964 6.846 6.964 58,115 +0.13(+1.91%)
Sep 23, 2004 6.883 6.896 6.796 6.833 90,865 -0.05(-0.72%)
Sep 22, 2004 7.039 7.039 6.852 6.883 101,781 -0.19(-2.73%)
Sep 21, 2004 6.995 7.082 6.896 7.076 104,992 +0.11(+1.61%)
Sep 20, 2004 7.026 7.070 6.964 6.964 67,586 -0.25(-3.45%)
Sep 17, 2004 7.475 7.475 7.070 7.213 146,411 -0.25(-3.34%)
Sep 16, 2004 7.257 7.462 7.257 7.462 77,219 +0.24(+3.36%)
Sep 15, 2004 7.232 7.232 7.145 7.219 49,767 -0.01(-0.17%)
Sep 14, 2004 7.163 7.275 7.070 7.232 57,151 +0.09(+1.22%)
Sep 13, 2004 7.163 7.219 7.082 7.145 68,871 +0.04(+0.61%)
Sep 10, 2004 7.039 7.107 6.970 7.101 101,460 +0.06(+0.80%)
Sep 09, 2004 6.790 7.095 6.790 7.045 207,737 +0.19(+2.72%)
Sep 08, 2004 6.883 6.908 6.839 6.858 108,363 -0.04(-0.63%)
Sep 07, 2004 6.939 6.945 6.833 6.902 103,065 +0.05(+0.73%)
Sep 03, 2004 7.026 7.039 6.802 6.852 115,266 -0.17(-2.48%)
Sep 02, 2004 6.889 7.138 6.883 7.026 127,628 +0.14(+1.99%)
Sep 01, 2004 7.120 7.406 6.864 6.889 176,111 -0.20(-2.81%)
Aug 31, 2004 7.145 7.188 7.026 7.089 97,607 -0.09(-1.22%)
Aug 30, 2004 7.400 7.475 7.157 7.176 83,480 -0.24(-3.19%)
Aug 27, 2004 7.456 7.462 7.344 7.413 47,680 -0.05(-0.67%)
Aug 26, 2004 7.437 7.462 7.332 7.462 70,958 +0.01(+0.17%)
Aug 25, 2004 7.213 7.469 7.213 7.450 109,648 +0.22(+3.01%)
Aug 24, 2004 7.356 7.462 7.151 7.232 140,150 -0.06(-0.85%)
Aug 23, 2004 7.257 7.394 7.182 7.294 63,894 +0.00(+0.00%)
Aug 20, 2004 7.201 7.294 7.114 7.294 64,215 +0.13(+1.83%)
Aug 19, 2004 7.132 7.195 7.039 7.163 81,232 -0.01(-0.17%)
Aug 18, 2004 7.039 7.226 6.920 7.176 98,249 +0.14(+1.95%)
Aug 17, 2004 7.244 7.244 6.976 7.039 99,213 -0.17(-2.42%)
Aug 16, 2004 6.908 7.257 6.908 7.213 87,814 +0.27(+3.86%)
Aug 13, 2004 6.976 7.033 6.939 6.945 39,332 -0.06(-0.89%)
Aug 12, 2004 7.039 7.064 6.914 7.008 97,286 -0.06(-0.88%)
Aug 11, 2004 7.257 7.257 6.976 7.070 204,847 -0.22(-3.07%)
Aug 10, 2004 6.880 7.299 6.875 7.294 102,777 +0.47(+6.89%)
Aug 09, 2004 6.909 6.937 6.795 6.824 84,941 -0.05(-0.74%)
Aug 06, 2004 6.999 6.999 6.829 6.875 107,191 -0.12(-1.78%)
Aug 05, 2004 7.231 7.265 6.965 6.999 152,576 -0.23(-3.21%)
Aug 04, 2004 7.180 7.322 7.107 7.231 158,756 +0.03(+0.47%)
Aug 03, 2004 7.248 7.305 7.095 7.197 106,662 -0.06(-0.86%)
Aug 02, 2004 7.418 7.447 7.141 7.260 161,759 -0.16(-2.14%)
Jul 30, 2004 7.192 7.458 7.192 7.418 141,097 +0.27(+3.72%)
Jul 29, 2004 6.965 7.322 6.943 7.152 229,747 +0.22(+3.10%)
Jul 28, 2004 6.903 7.078 6.761 6.937 135,799 +0.03(+0.49%)
Jul 27, 2004 6.841 6.988 6.722 6.903 200,962 +0.08(+1.16%)
Jul 26, 2004 6.852 6.965 6.716 6.824 227,804 -0.06(-0.90%)
Jul 23, 2004 6.971 7.107 6.824 6.886 191,603 -0.08(-1.22%)
Jul 22, 2004 7.594 7.599 6.965 6.971 291,378 -0.62(-8.20%)
Jul 21, 2004 8.268 8.268 7.577 7.594 243,874 -0.67(-8.15%)
Jul 20, 2004 7.701 8.268 7.701 8.268 342,413 +0.59(+7.75%)
Jul 19, 2004 7.781 7.917 7.594 7.673 323,164 +0.01(+0.07%)
Jul 16, 2004 8.041 8.041 7.662 7.667 434,594 -0.74(-8.82%)
Jul 15, 2004 8.404 8.409 8.324 8.409 337,822 +0.06(+0.75%)
Jul 14, 2004 7.917 8.432 7.883 8.347 414,993 +0.40(+4.99%)
Jul 13, 2004 8.001 8.001 7.928 7.950 104,719 -0.05(-0.57%)
Jul 12, 2004 7.871 8.018 7.871 7.996 187,188 +0.04(+0.50%)
Jul 09, 2004 7.928 7.984 7.860 7.956 99,774 +0.06(+0.79%)
Jul 08, 2004 7.917 7.984 7.860 7.894 164,231 +0.02(+0.29%)
Jul 07, 2004 7.860 7.928 7.815 7.871 136,859 +0.03(+0.43%)
Jul 06, 2004 7.928 7.950 7.786 7.837 87,943 -0.09(-1.14%)
Jul 02, 2004 7.888 7.984 7.854 7.928 130,148 +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.