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 31, 2006 10.01 10.01 9.787 9.899 224,118 -0.05(-0.53%)
Jan 30, 2006 9.965 10.02 9.846 9.952 170,475 -0.07(-0.66%)
Jan 27, 2006 10.02 10.11 9.846 10.02 162,596 +0.03(+0.26%)
Jan 26, 2006 10.02 10.10 9.846 9.991 193,509 -0.06(-0.59%)
Jan 25, 2006 10.03 10.12 9.912 10.05 109,559 +0.08(+0.79%)
Jan 24, 2006 10.13 10.13 9.886 9.971 146,685 -0.11(-1.05%)
Jan 23, 2006 10.16 10.16 9.971 10.08 260,335 +0.00(+0.00%)
Jan 20, 2006 10.23 10.23 9.952 10.08 109,559 -0.09(-0.84%)
Jan 19, 2006 9.965 10.16 9.899 10.16 97,587 +0.22(+2.26%)
Jan 18, 2006 9.859 9.945 9.754 9.938 138,805 +0.08(+0.80%)
Jan 17, 2006 9.800 9.892 9.747 9.859 156,837 -0.05(-0.47%)
Jan 13, 2006 9.747 9.912 9.681 9.905 163,808 +0.15(+1.56%)
Jan 12, 2006 9.767 9.853 9.727 9.754 341,254 +0.02(+0.20%)
Jan 11, 2006 9.787 9.800 9.721 9.734 393,231 +0.01(+0.14%)
Jan 10, 2006 9.668 9.767 9.602 9.721 269,124 -0.03(-0.34%)
Jan 09, 2006 9.635 9.846 9.635 9.754 234,271 -0.03(-0.27%)
Jan 06, 2006 9.800 9.899 9.747 9.780 328,071 +0.01(+0.07%)
Jan 05, 2006 9.714 9.800 9.714 9.773 168,657 +0.04(+0.41%)
Jan 04, 2006 9.694 9.740 9.635 9.734 230,483 +0.07(+0.75%)
Jan 03, 2006 9.615 9.668 9.483 9.661 235,180 +0.04(+0.41%)
Dec 30, 2005 9.536 9.648 9.523 9.622 420,658 +0.09(+0.90%)
Dec 29, 2005 9.437 9.536 9.437 9.536 216,087 +0.06(+0.63%)
Dec 28, 2005 9.457 9.536 9.443 9.476 351,710 +0.05(+0.49%)
Dec 27, 2005 9.701 9.727 9.391 9.430 125,015 -0.27(-2.79%)
Dec 23, 2005 9.694 9.740 9.648 9.701 114,711 +0.01(+0.07%)
Dec 22, 2005 9.582 9.793 9.503 9.694 281,701 +0.09(+0.89%)
Dec 21, 2005 9.523 9.631 9.523 9.608 164,869 +0.14(+1.46%)
Dec 20, 2005 9.437 9.556 9.437 9.470 121,227 +0.13(+1.41%)
Dec 19, 2005 9.437 9.437 9.298 9.338 120,924 -0.11(-1.19%)
Dec 16, 2005 9.252 9.516 9.239 9.450 428,993 +0.21(+2.29%)
Dec 15, 2005 9.351 9.391 9.133 9.239 84,556 -0.15(-1.55%)
Dec 14, 2005 9.173 9.476 9.113 9.384 156,231 +0.20(+2.16%)
Dec 13, 2005 9.490 9.490 9.133 9.186 116,832 -0.31(-3.27%)
Dec 12, 2005 9.391 9.549 9.364 9.496 87,132 +0.08(+0.84%)
Dec 09, 2005 9.443 9.470 9.384 9.417 96,072 -0.03(-0.28%)
Dec 08, 2005 9.443 9.503 9.364 9.443 146,230 -0.01(-0.14%)
Dec 07, 2005 9.582 9.582 9.410 9.457 225,179 -0.16(-1.65%)
Dec 06, 2005 9.542 9.661 9.410 9.615 203,964 +0.09(+0.90%)
Dec 05, 2005 9.602 9.602 9.371 9.529 129,713 -0.05(-0.55%)
Dec 02, 2005 9.503 9.622 9.417 9.582 186,538 +0.09(+0.90%)
Dec 01, 2005 9.232 9.503 9.173 9.496 220,027 +0.26(+2.86%)
Nov 30, 2005 9.173 9.239 9.127 9.232 198,358 +0.09(+1.01%)
Nov 29, 2005 9.047 9.173 9.034 9.140 162,596 +0.09(+1.02%)
Nov 28, 2005 9.041 9.054 8.975 9.047 154,867 +0.02(+0.22%)
Nov 25, 2005 9.008 9.054 9.008 9.028 48,642 +0.01(+0.15%)
Nov 23, 2005 8.922 9.047 8.915 9.014 84,556 +0.10(+1.11%)
Nov 22, 2005 8.843 9.047 8.757 8.915 247,000 +0.07(+0.82%)
Nov 21, 2005 8.704 8.889 8.658 8.843 259,729 +0.15(+1.75%)
Nov 18, 2005 8.711 8.711 8.605 8.691 270,791 +0.05(+0.53%)
Nov 17, 2005 8.652 8.704 8.447 8.645 209,117 +0.00(+0.00%)
Nov 16, 2005 8.546 8.671 8.513 8.645 128,955 +0.12(+1.39%)
Nov 15, 2005 8.559 8.605 8.480 8.526 186,538 -0.03(-0.39%)
Nov 14, 2005 8.605 8.612 8.526 8.559 106,225 -0.05(-0.54%)
Nov 11, 2005 8.526 8.619 8.493 8.605 119,863 +0.03(+0.38%)
Nov 10, 2005 8.414 8.592 8.150 8.572 194,721 +0.18(+2.12%)
Nov 09, 2005 8.368 8.500 8.275 8.394 158,807 +0.04(+0.47%)
Nov 08, 2005 8.645 8.649 8.190 8.355 150,018 -0.30(-3.43%)
Nov 07, 2005 8.434 8.665 8.440 8.652 471,119 +0.22(+2.58%)
Nov 04, 2005 8.480 8.487 8.355 8.434 142,442 -0.03(-0.39%)
Nov 03, 2005 8.315 8.579 8.315 8.467 315,190 +0.16(+1.91%)
Nov 02, 2005 7.879 8.308 7.794 8.308 146,988 +0.43(+5.44%)
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.