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

Myers Industries (NY: MYE )

14.41 -0.22 (-1.50%)
Official Closing Price Updated: 7:00 PM 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, 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.