Skip to main content

Myers Industries (NY: MYE )

14.04 -0.32 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 11.31 11.42 11.10 11.12 280,173 -0.19(-1.68%)
Sep 28, 2006 11.40 11.40 11.26 11.31 125,252 -0.10(-0.86%)
Sep 27, 2006 11.34 11.42 11.19 11.40 257,691 -0.02(-0.17%)
Sep 26, 2006 11.31 11.55 11.25 11.42 369,179 +0.04(+0.34%)
Sep 25, 2006 10.85 11.41 10.76 11.38 358,015 +0.60(+5.52%)
Sep 22, 2006 10.92 10.92 10.57 10.79 165,473 -0.13(-1.20%)
Sep 21, 2006 11.08 11.17 10.85 10.92 163,791 -0.17(-1.53%)
Sep 20, 2006 11.12 11.18 10.93 11.09 319,476 -0.04(-0.35%)
Sep 19, 2006 10.88 11.14 10.77 11.13 335,840 +0.22(+2.04%)
Sep 18, 2006 10.73 10.97 10.57 10.91 267,632 +0.26(+2.39%)
Sep 15, 2006 10.49 10.72 10.38 10.65 782,404 +0.22(+2.13%)
Sep 14, 2006 10.47 10.52 10.38 10.43 148,039 -0.10(-0.93%)
Sep 13, 2006 10.43 10.63 10.43 10.53 199,577 +0.08(+0.75%)
Sep 12, 2006 10.33 10.50 10.33 10.45 192,236 +0.10(+1.01%)
Sep 11, 2006 10.46 10.47 10.30 10.34 201,106 -0.18(-1.74%)
Sep 08, 2006 10.54 10.54 10.42 10.53 105,676 -0.03(-0.25%)
Sep 07, 2006 10.53 10.71 10.51 10.55 189,025 -0.02(-0.19%)
Sep 06, 2006 10.62 10.65 10.49 10.57 198,201 -0.15(-1.40%)
Sep 05, 2006 10.78 10.79 10.65 10.72 131,063 -0.04(-0.36%)
Sep 01, 2006 10.67 10.95 10.67 10.76 256,774 +0.02(+0.18%)
Aug 31, 2006 10.66 10.83 10.66 10.74 163,944 +0.12(+1.11%)
Aug 30, 2006 10.68 10.72 10.56 10.63 350,675 -0.05(-0.43%)
Aug 29, 2006 10.63 10.68 10.42 10.67 141,462 +0.10(+0.93%)
Aug 28, 2006 10.27 10.59 10.25 10.57 120,358 +0.19(+1.83%)
Aug 25, 2006 10.19 10.53 10.13 10.38 68,513 +0.15(+1.47%)
Aug 24, 2006 10.17 10.31 10.00 10.23 112,252 +0.11(+1.10%)
Aug 23, 2006 10.40 10.66 10.08 10.12 135,192 -0.33(-3.13%)
Aug 22, 2006 10.29 10.51 10.27 10.45 140,698 +0.12(+1.20%)
Aug 21, 2006 10.29 10.42 10.27 10.32 216,552 +0.00(+0.00%)
Aug 18, 2006 10.57 10.57 10.32 10.32 103,841 -0.22(-2.05%)
Aug 17, 2006 10.45 10.65 10.45 10.54 95,124 +0.03(+0.25%)
Aug 16, 2006 10.24 10.59 10.24 10.51 127,087 +0.27(+2.68%)
Aug 15, 2006 10.30 10.37 10.21 10.24 177,555 +0.08(+0.77%)
Aug 14, 2006 10.20 10.50 10.16 10.16 163,485 +0.04(+0.39%)
Aug 11, 2006 10.25 10.25 10.01 10.12 86,407 -0.18(-1.78%)
Aug 10, 2006 10.19 10.45 10.14 10.31 108,888 +0.02(+0.19%)
Aug 09, 2006 10.42 10.55 10.25 10.29 174,190 -0.07(-0.63%)
Aug 08, 2006 10.66 10.72 10.32 10.35 91,606 -0.27(-2.59%)
Aug 07, 2006 10.49 10.70 10.46 10.63 90,383 +0.03(+0.31%)
Aug 04, 2006 11.05 11.08 10.53 10.59 188,566 -0.37(-3.40%)
Aug 03, 2006 10.92 11.12 10.74 10.97 145,439 -0.04(-0.36%)
Aug 02, 2006 10.85 11.10 10.83 11.00 165,932 +0.17(+1.57%)
Aug 01, 2006 10.79 10.93 10.53 10.83 186,578 -0.05(-0.42%)
Jul 31, 2006 10.79 10.96 10.76 10.88 206,612 -0.05(-0.42%)
Jul 28, 2006 10.85 11.11 10.81 10.93 176,331 -0.09(-0.77%)
Jul 27, 2006 10.40 11.15 10.20 11.01 403,436 +0.87(+8.58%)
Jul 26, 2006 10.41 10.49 10.11 10.14 157,367 -0.35(-3.30%)
Jul 25, 2006 10.40 10.64 10.29 10.49 133,663 +0.09(+0.88%)
Jul 24, 2006 10.09 10.41 10.07 10.40 128,157 +0.37(+3.65%)
Jul 21, 2006 10.48 10.48 9.893 10.03 323,300 -0.44(-4.25%)
Jul 20, 2006 11.00 11.11 10.47 10.48 149,721 -0.53(-4.81%)
Jul 19, 2006 10.36 11.01 10.36 11.00 221,599 +0.67(+6.52%)
Jul 18, 2006 10.19 10.48 10.18 10.33 182,143 +0.19(+1.87%)
Jul 17, 2006 10.31 10.35 10.10 10.14 129,687 -0.20(-1.96%)
Jul 14, 2006 10.55 10.56 10.30 10.34 249,127 -0.26(-2.47%)
Jul 13, 2006 10.87 10.99 10.55 10.61 180,154 -0.29(-2.64%)
Jul 12, 2006 11.08 11.12 10.88 10.89 211,659 -0.25(-2.29%)
Jul 11, 2006 11.02 11.15 10.97 11.15 169,143 +0.07(+0.65%)
Jul 10, 2006 10.95 11.15 10.95 11.08 220,988 +0.12(+1.13%)
Jul 07, 2006 10.98 11.21 10.85 10.95 202,789 -0.08(-0.71%)
Jul 06, 2006 11.36 11.36 10.76 11.03 152,168 +0.26(+2.43%)
Jul 05, 2006 10.95 10.95 10.72 10.77 173,731 -0.24(-2.20%)
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.