Skip to main content

Myers Industries (NY: MYE )

14.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 15.96 16.18 15.64 15.66 127,011 -0.28(-1.73%)
Sep 29, 2022 15.97 15.97 15.56 15.94 71,864 -0.17(-1.06%)
Sep 28, 2022 15.87 16.32 15.74 16.11 86,963 +0.43(+2.73%)
Sep 27, 2022 16.00 16.25 15.65 15.68 86,079 -0.28(-1.73%)
Sep 26, 2022 15.95 16.15 15.72 15.96 82,983 -0.03(-0.18%)
Sep 23, 2022 16.04 16.10 15.72 15.99 89,668 -0.25(-1.52%)
Sep 22, 2022 16.44 16.46 16.17 16.23 114,317 -0.35(-2.12%)
Sep 21, 2022 16.76 16.93 16.45 16.59 114,470 -0.08(-0.46%)
Sep 20, 2022 16.78 16.83 16.48 16.66 200,276 -0.31(-1.85%)
Sep 19, 2022 16.75 17.25 16.75 16.98 88,811 +0.23(+1.36%)
Sep 16, 2022 16.58 16.81 16.26 16.75 267,348 -0.12(-0.73%)
Sep 15, 2022 16.94 17.05 16.74 16.87 75,598 -0.10(-0.56%)
Sep 14, 2022 17.32 17.57 16.79 16.97 83,310 -0.29(-1.65%)
Sep 13, 2022 17.44 17.62 17.16 17.25 91,957 -0.76(-4.20%)
Sep 12, 2022 17.87 18.02 17.70 18.01 98,841 +0.31(+1.76%)
Sep 09, 2022 17.72 17.99 17.63 17.70 70,527 +0.08(+0.43%)
Sep 08, 2022 17.87 17.87 17.54 17.62 66,313 -0.29(-1.63%)
Sep 07, 2022 17.62 17.98 17.51 17.91 91,325 +0.39(+2.21%)
Sep 06, 2022 17.93 17.76 17.34 17.53 107,102 -0.14(-0.80%)
Sep 02, 2022 18.05 18.19 17.50 17.67 84,167 -0.11(-0.64%)
Sep 01, 2022 18.06 18.08 17.62 17.78 127,150 -0.46(-2.54%)
Aug 31, 2022 18.69 18.73 18.21 18.24 149,824 -0.48(-2.57%)
Aug 30, 2022 19.03 19.03 18.61 18.72 148,868 -0.33(-1.73%)
Aug 29, 2022 19.06 19.24 18.85 19.06 173,384 -0.25(-1.27%)
Aug 26, 2022 20.28 20.28 19.24 19.30 58,193 -0.93(-4.62%)
Aug 25, 2022 19.86 20.24 19.86 20.24 73,632 +0.36(+1.81%)
Aug 24, 2022 20.03 20.08 19.75 19.88 62,871 -0.27(-1.36%)
Aug 23, 2022 19.90 20.29 19.83 20.15 71,654 +0.19(+0.95%)
Aug 22, 2022 20.59 20.59 19.89 19.96 84,321 -0.73(-3.51%)
Aug 19, 2022 20.40 20.73 20.07 20.69 411,026 +0.23(+1.11%)
Aug 18, 2022 20.55 20.72 20.31 20.46 91,471 +0.00(+0.00%)
Aug 17, 2022 20.46 20.65 20.15 20.46 72,913 -0.08(-0.37%)
Aug 16, 2022 20.65 20.80 20.45 20.54 96,497 -0.21(-1.00%)
Aug 15, 2022 20.33 20.87 20.26 20.75 102,159 +0.20(+0.97%)
Aug 12, 2022 20.33 20.68 20.21 20.55 90,663 +0.32(+1.59%)
Aug 11, 2022 20.17 20.25 19.91 20.23 292,051 +0.38(+1.90%)
Aug 10, 2022 19.95 20.13 19.78 19.85 214,777 +0.24(+1.20%)
Aug 09, 2022 20.29 20.41 19.46 19.61 225,358 -0.77(-3.80%)
Aug 08, 2022 20.51 20.74 20.19 20.39 132,005 -0.02(-0.09%)
Aug 05, 2022 20.26 20.56 20.13 20.41 92,013 +0.05(+0.23%)
Aug 04, 2022 21.29 21.29 20.32 20.36 143,457 -0.80(-3.79%)
Aug 03, 2022 21.16 21.33 20.63 21.16 133,513 +0.37(+1.77%)
Aug 02, 2022 22.87 23.10 20.79 20.79 123,205 -2.46(-10.56%)
Aug 01, 2022 22.76 23.68 22.76 23.25 228,366 +0.27(+1.19%)
Jul 29, 2022 22.77 23.14 22.69 22.97 101,371 +0.10(+0.45%)
Jul 28, 2022 22.88 22.95 22.51 22.87 57,690 +0.03(+0.12%)
Jul 27, 2022 22.20 22.90 21.89 22.84 100,113 +0.83(+3.78%)
Jul 26, 2022 21.59 22.04 21.59 22.01 59,179 +0.18(+0.82%)
Jul 25, 2022 21.60 21.86 21.44 21.83 64,393 +0.34(+1.58%)
Jul 22, 2022 21.88 21.95 21.20 21.49 81,410 -0.25(-1.13%)
Jul 21, 2022 21.43 21.74 21.37 21.74 93,000 +0.01(+0.04%)
Jul 20, 2022 21.51 21.83 21.24 21.73 107,862 +0.40(+1.86%)
Jul 19, 2022 20.64 21.48 20.64 21.33 148,012 +0.85(+4.15%)
Jul 18, 2022 20.95 21.05 20.39 20.48 85,530 -0.31(-1.50%)
Jul 15, 2022 20.78 20.94 20.38 20.79 76,616 +0.37(+1.80%)
Jul 14, 2022 20.34 20.50 20.08 20.42 74,275 -0.11(-0.55%)
Jul 13, 2022 20.75 20.83 20.31 20.54 177,603 -0.32(-1.54%)
Jul 12, 2022 20.61 21.24 20.43 20.86 91,809 +0.29(+1.42%)
Jul 11, 2022 20.96 21.14 20.43 20.57 84,753 -0.40(-1.89%)
Jul 08, 2022 21.08 21.50 20.49 20.96 95,909 -0.04(-0.18%)
Jul 07, 2022 20.87 21.37 20.87 21.00 91,342 +0.20(+0.95%)
Jul 06, 2022 21.26 21.34 20.30 20.80 116,645 -0.58(-2.69%)
Jul 05, 2022 21.19 21.41 20.70 21.38 166,063 -0.06(-0.26%)
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.