Skip to main content

Myers Industries (NY: MYE )

14.41 -0.22 (-1.50%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 7.814 7.814 7.585 7.611 147,274 -0.20(-2.59%)
Sep 29, 2005 7.703 7.847 7.690 7.814 85,183 +0.12(+1.62%)
Sep 28, 2005 7.801 7.814 7.683 7.690 42,668 -0.10(-1.34%)
Sep 27, 2005 7.788 7.847 7.683 7.794 52,455 +0.01(+0.17%)
Sep 26, 2005 7.722 7.801 7.722 7.781 82,124 +0.12(+1.62%)
Sep 23, 2005 7.657 7.729 7.585 7.657 79,983 +0.05(+0.69%)
Sep 22, 2005 7.742 7.742 7.507 7.605 108,276 -0.14(-1.77%)
Sep 21, 2005 7.762 7.788 7.598 7.742 173,120 -0.04(-0.50%)
Sep 20, 2005 7.742 7.866 7.722 7.781 178,013 +0.04(+0.51%)
Sep 19, 2005 7.762 7.847 7.735 7.742 58,114 +0.01(+0.08%)
Sep 16, 2005 7.709 7.840 7.703 7.735 265,797 +0.09(+1.20%)
Sep 15, 2005 7.585 7.644 7.539 7.644 64,537 +0.03(+0.34%)
Sep 14, 2005 7.618 7.650 7.526 7.618 150,180 -0.10(-1.27%)
Sep 13, 2005 7.919 7.919 7.663 7.716 88,242 -0.17(-2.16%)
Sep 12, 2005 7.768 7.905 7.696 7.886 98,029 +0.12(+1.52%)
Sep 09, 2005 7.833 7.840 7.762 7.768 46,185 -0.05(-0.67%)
Sep 08, 2005 7.840 7.840 7.729 7.820 201,412 -0.02(-0.25%)
Sep 07, 2005 7.748 7.873 7.441 7.840 298,525 -0.20(-2.52%)
Sep 06, 2005 7.984 8.102 7.938 8.043 80,748 +0.10(+1.32%)
Sep 02, 2005 8.004 8.043 7.899 7.938 35,327 -0.04(-0.49%)
Sep 01, 2005 8.062 8.062 7.932 7.977 57,655 -0.07(-0.81%)
Aug 31, 2005 8.043 8.043 7.932 8.043 104,453 +0.00(+0.00%)
Aug 30, 2005 8.069 8.121 7.945 8.043 81,207 -0.03(-0.32%)
Aug 29, 2005 8.056 8.167 7.945 8.069 120,664 -0.03(-0.32%)
Aug 26, 2005 8.174 8.226 8.043 8.095 133,969 -0.05(-0.56%)
Aug 25, 2005 8.180 8.252 8.121 8.141 60,561 -0.01(-0.16%)
Aug 24, 2005 8.265 8.363 8.115 8.154 128,463 -0.10(-1.27%)
Aug 23, 2005 8.396 8.422 8.193 8.259 81,972 -0.14(-1.64%)
Aug 22, 2005 8.448 8.448 8.304 8.396 102,770 -0.01(-0.16%)
Aug 19, 2005 8.422 8.435 8.304 8.409 94,971 -0.01(-0.08%)
Aug 18, 2005 8.533 8.533 8.409 8.415 163,638 -0.16(-1.91%)
Aug 17, 2005 8.631 8.664 8.527 8.579 220,529 -0.05(-0.53%)
Aug 16, 2005 8.638 8.657 8.605 8.625 157,367 -0.04(-0.45%)
Aug 15, 2005 8.599 8.795 8.599 8.664 251,880 +0.00(+0.00%)
Aug 12, 2005 8.808 8.808 8.638 8.664 57,961 -0.14(-1.56%)
Aug 11, 2005 8.612 8.827 8.572 8.801 45,421 +0.16(+1.82%)
Aug 10, 2005 8.657 8.827 8.572 8.644 89,618 +0.05(+0.61%)
Aug 09, 2005 8.697 8.723 8.553 8.592 107,053 -0.06(-0.68%)
Aug 08, 2005 8.801 8.801 8.592 8.651 137,027 -0.16(-1.85%)
Aug 05, 2005 8.899 8.899 8.769 8.814 105,523 -0.09(-0.96%)
Aug 04, 2005 8.906 8.906 8.742 8.899 193,154 -0.01(-0.07%)
Aug 03, 2005 8.762 8.958 8.697 8.906 328,346 +0.14(+1.64%)
Aug 02, 2005 8.631 8.762 8.566 8.762 214,106 +0.16(+1.90%)
Aug 01, 2005 8.618 8.821 8.585 8.599 284,761 -0.03(-0.38%)
Jul 29, 2005 8.500 8.684 8.500 8.631 443,199 -0.07(-0.75%)
Jul 28, 2005 8.697 8.736 8.625 8.697 137,333 +0.01(+0.08%)
Jul 27, 2005 8.755 8.775 8.638 8.690 134,733 -0.07(-0.75%)
Jul 26, 2005 8.638 8.821 8.605 8.755 129,075 +0.12(+1.44%)
Jul 25, 2005 8.631 8.723 8.579 8.631 178,013 -0.03(-0.30%)
Jul 22, 2005 8.500 8.664 8.500 8.657 216,858 +0.18(+2.16%)
Jul 21, 2005 8.487 8.533 8.415 8.474 231,387 -0.03(-0.31%)
Jul 20, 2005 8.638 8.795 8.500 8.500 275,279 -0.14(-1.59%)
Jul 19, 2005 8.579 8.664 8.559 8.638 123,722 +0.19(+2.24%)
Jul 18, 2005 8.540 8.540 8.389 8.448 126,016 -0.09(-1.07%)
Jul 15, 2005 8.409 8.553 8.409 8.540 229,246 +0.13(+1.56%)
Jul 14, 2005 8.402 8.487 8.383 8.409 172,508 +0.03(+0.39%)
Jul 13, 2005 8.337 8.415 8.272 8.376 74,631 -0.02(-0.23%)
Jul 12, 2005 8.500 8.500 8.370 8.396 87,783 -0.10(-1.23%)
Jul 11, 2005 8.494 8.500 8.461 8.500 100,782 +0.01(+0.08%)
Jul 08, 2005 8.298 8.500 8.298 8.494 218,541 +0.20(+2.44%)
Jul 07, 2005 8.272 8.494 8.193 8.291 175,872 -0.01(-0.16%)
Jul 06, 2005 8.245 8.337 8.226 8.304 83,654 +0.06(+0.71%)
Jul 05, 2005 8.102 8.370 8.049 8.245 97,724 +0.14(+1.78%)
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.