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

Myers Industries (NY: MYE )

15.35 -0.07 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 30, 2004 7.607 7.649 7.349 7.499 105,846 -0.14(-1.88%)
Jan 29, 2004 7.589 7.679 7.559 7.643 74,342 +0.14(+1.84%)
Jan 28, 2004 7.457 7.799 7.349 7.505 418,385 +0.11(+1.46%)
Jan 27, 2004 7.229 7.397 7.055 7.397 130,182 +0.29(+4.05%)
Jan 26, 2004 6.941 7.157 6.839 7.109 155,352 +0.23(+3.31%)
Jan 23, 2004 6.923 7.013 6.881 6.881 165,354 +0.02(+0.26%)
Jan 22, 2004 7.169 7.169 6.833 6.863 78,676 -0.28(-3.87%)
Jan 21, 2004 7.139 7.211 6.995 7.139 85,177 -0.05(-0.75%)
Jan 20, 2004 7.367 7.499 7.145 7.193 189,357 -0.32(-4.23%)
Jan 16, 2004 7.607 7.655 7.511 7.511 65,508 -0.04(-0.48%)
Jan 15, 2004 7.709 7.709 7.325 7.547 82,010 -0.16(-2.10%)
Jan 14, 2004 7.559 7.709 7.445 7.709 68,175 +0.19(+2.47%)
Jan 13, 2004 7.463 7.523 7.325 7.523 60,007 +0.02(+0.32%)
Jan 12, 2004 7.439 7.529 7.427 7.499 74,842 +0.12(+1.63%)
Jan 09, 2004 7.409 7.517 7.409 7.379 74,676 -0.03(-0.40%)
Jan 08, 2004 7.271 7.457 7.259 7.409 85,844 +0.12(+1.65%)
Jan 07, 2004 7.307 7.331 7.217 7.289 47,005 -0.06(-0.82%)
Jan 06, 2004 7.439 7.493 7.349 7.349 53,006 -0.13(-1.69%)
Jan 05, 2004 7.529 7.571 7.421 7.475 53,840 -0.10(-1.35%)
Jan 02, 2004 7.451 7.679 7.451 7.577 113,680 +0.31(+4.21%)
Dec 31, 2003 7.637 7.637 7.271 7.271 86,177 -0.37(-4.79%)
Dec 30, 2003 7.649 7.673 7.625 7.637 50,172 -0.04(-0.47%)
Dec 29, 2003 7.637 7.679 7.577 7.673 50,506 +0.10(+1.27%)
Dec 26, 2003 7.613 7.613 7.529 7.577 28,670 -0.05(-0.63%)
Dec 24, 2003 7.679 7.763 7.625 7.625 45,172 -0.07(-0.86%)
Dec 23, 2003 7.637 7.691 7.589 7.691 75,842 +0.08(+1.10%)
Dec 22, 2003 7.469 7.631 7.337 7.607 82,843 +0.07(+0.96%)
Dec 19, 2003 7.517 7.595 7.361 7.535 70,675 +0.02(+0.24%)
Dec 18, 2003 7.469 7.547 7.355 7.517 51,506 +0.01(+0.08%)
Dec 17, 2003 7.445 7.511 7.367 7.511 66,675 +0.00(+0.00%)
Dec 16, 2003 7.535 7.547 7.469 7.511 63,341 -0.06(-0.79%)
Dec 15, 2003 7.793 7.793 7.577 7.571 59,174 -0.22(-2.85%)
Dec 12, 2003 7.955 7.895 7.745 7.793 64,508 -0.16(-2.04%)
Dec 11, 2003 7.619 7.955 7.619 7.955 56,173 +0.35(+4.57%)
Dec 10, 2003 7.697 7.709 7.607 7.607 52,006 -0.19(-2.46%)
Dec 09, 2003 7.727 7.865 7.685 7.799 59,340 +0.12(+1.56%)
Dec 08, 2003 7.565 7.697 7.559 7.679 82,510 +0.11(+1.51%)
Dec 05, 2003 7.637 7.637 7.307 7.565 21,002 -0.08(-1.10%)
Dec 04, 2003 7.445 7.697 7.403 7.649 85,344 +0.14(+1.84%)
Dec 03, 2003 7.655 7.727 7.511 7.511 97,512 -0.19(-2.42%)
Dec 02, 2003 7.781 7.793 7.685 7.697 110,680 -0.16(-1.99%)
Dec 01, 2003 7.637 7.919 7.631 7.853 181,356 +0.34(+4.47%)
Nov 28, 2003 7.547 7.595 7.517 7.517 8,334 -0.03(-0.40%)
Nov 26, 2003 7.463 7.577 7.361 7.547 76,342 +0.11(+1.53%)
Nov 25, 2003 7.403 7.493 7.403 7.433 74,342 +0.03(+0.41%)
Nov 24, 2003 7.511 7.523 7.307 7.403 89,511 -0.07(-0.88%)
Nov 21, 2003 7.493 7.517 7.355 7.469 70,342 -0.02(-0.32%)
Nov 20, 2003 7.481 7.499 7.379 7.493 56,007 -0.02(-0.24%)
Nov 19, 2003 7.349 7.559 7.349 7.511 48,672 +0.17(+2.29%)
Nov 18, 2003 7.379 7.541 7.343 7.343 53,673 -0.07(-0.89%)
Nov 17, 2003 7.121 7.409 7.115 7.409 84,843 +0.09(+1.23%)
Nov 14, 2003 7.457 7.457 7.319 7.319 50,006 -0.11(-1.53%)
Nov 13, 2003 7.415 7.451 7.367 7.433 51,173 -0.01(-0.16%)
Nov 12, 2003 7.313 7.445 7.313 7.445 65,508 +0.11(+1.47%)
Nov 11, 2003 7.325 7.349 7.235 7.337 34,504 +0.01(+0.08%)
Nov 10, 2003 7.433 7.445 7.331 7.331 43,838 -0.04(-0.57%)
Nov 07, 2003 7.439 7.649 7.367 7.373 51,673 -0.01(-0.08%)
Nov 06, 2003 7.601 7.601 7.379 7.379 71,675 -0.23(-3.07%)
Nov 05, 2003 7.643 7.679 7.529 7.613 58,840 -0.07(-0.86%)
Nov 04, 2003 7.643 7.679 7.565 7.679 165,520 +0.01(+0.08%)
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.