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

Myers Industries (NY: MYE )

15.42 -0.04 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Oct 31, 2002 7.140 7.453 7.140 7.381 38,997 +0.30(+4.24%)
Oct 30, 2002 7.170 7.170 7.020 7.080 60,829 -0.09(-1.26%)
Oct 29, 2002 7.092 7.170 6.990 7.170 71,828 +0.11(+1.62%)
Oct 28, 2002 7.309 7.309 6.972 7.056 533,296 -0.29(-3.92%)
Oct 25, 2002 7.285 7.345 7.020 7.345 16,665 +0.02(+0.25%)
Oct 24, 2002 7.801 7.801 7.200 7.327 92,993 -0.37(-4.83%)
Oct 23, 2002 7.381 7.741 7.345 7.699 27,164 +0.32(+4.31%)
Oct 22, 2002 7.645 7.681 7.321 7.381 47,663 -0.20(-2.69%)
Oct 21, 2002 7.753 7.801 7.441 7.585 49,163 -0.20(-2.62%)
Oct 18, 2002 7.795 7.795 7.711 7.789 18,165 +0.01(+0.15%)
Oct 17, 2002 7.585 8.011 7.585 7.777 67,662 +0.25(+3.35%)
Oct 16, 2002 7.579 7.585 7.447 7.525 45,330 -0.05(-0.71%)
Oct 15, 2002 7.321 7.735 7.321 7.579 23,498 +0.23(+3.10%)
Oct 14, 2002 7.501 7.561 7.351 7.351 27,998 -0.21(-2.78%)
Oct 11, 2002 7.741 7.891 7.531 7.561 47,163 -0.18(-2.33%)
Oct 10, 2002 7.591 7.861 7.591 7.741 149,989 +0.18(+2.38%)
Oct 09, 2002 8.035 8.077 7.561 7.561 78,327 -0.53(-6.60%)
Oct 08, 2002 7.747 8.113 7.681 8.095 33,997 +0.34(+4.41%)
Oct 07, 2002 7.711 7.753 7.471 7.753 40,330 +0.02(+0.23%)
Oct 04, 2002 7.453 7.861 7.453 7.735 58,829 +0.23(+3.12%)
Oct 03, 2002 7.729 7.729 7.501 7.501 56,162 -0.26(-3.33%)
Oct 02, 2002 8.149 8.149 7.759 7.759 50,329 -0.42(-5.14%)
Oct 01, 2002 7.537 8.221 7.435 8.179 115,492 +0.66(+8.78%)
Sep 30, 2002 7.453 7.681 7.248 7.519 62,829 +0.07(+0.89%)
Sep 27, 2002 7.693 7.741 7.381 7.453 74,828 -0.25(-3.20%)
Sep 26, 2002 7.501 7.723 7.170 7.699 111,825 +0.14(+1.83%)
Sep 25, 2002 7.387 7.639 7.387 7.561 83,327 +0.17(+2.36%)
Sep 24, 2002 7.651 7.681 7.321 7.387 48,163 -0.32(-4.20%)
Sep 23, 2002 7.621 7.717 7.435 7.711 64,995 +0.09(+1.18%)
Sep 20, 2002 7.387 7.621 7.363 7.621 93,493 +0.29(+4.01%)
Sep 19, 2002 7.537 7.579 7.327 7.327 64,828 -0.23(-3.02%)
Sep 18, 2002 7.357 7.615 7.357 7.555 55,662 +0.17(+2.36%)
Sep 17, 2002 7.645 7.645 7.381 7.381 78,327 -0.24(-3.15%)
Sep 16, 2002 7.609 7.675 7.579 7.621 43,163 +0.02(+0.32%)
Sep 13, 2002 7.351 7.651 7.321 7.597 57,496 +0.25(+3.35%)
Sep 12, 2002 7.351 7.441 7.321 7.351 55,162 -0.06(-0.81%)
Sep 11, 2002 7.471 7.501 7.381 7.411 27,664 -0.02(-0.24%)
Sep 10, 2002 7.411 7.489 7.351 7.429 52,663 +0.08(+1.06%)
Sep 09, 2002 7.471 7.495 7.321 7.351 566,627 -0.12(-1.61%)
Sep 06, 2002 7.471 7.519 7.441 7.471 63,828 +0.02(+0.32%)
Sep 05, 2002 7.753 7.753 7.441 7.447 39,497 -0.32(-4.17%)
Sep 04, 2002 7.471 7.771 7.321 7.771 51,829 +0.30(+4.02%)
Sep 03, 2002 7.489 7.615 7.471 7.471 42,997 -0.08(-1.06%)
Aug 30, 2002 7.969 7.969 7.551 7.551 30,831 -0.41(-5.13%)
Aug 29, 2002 7.541 7.959 7.541 7.959 60,620 +0.42(+5.54%)
Aug 28, 2002 7.441 7.609 7.421 7.541 59,579 +0.10(+1.29%)
Aug 27, 2002 7.551 7.604 7.441 7.445 51,454 -0.12(-1.65%)
Aug 26, 2002 7.234 7.570 7.234 7.570 36,455 +0.31(+4.30%)
Aug 23, 2002 7.133 7.296 7.133 7.258 78,536 +0.08(+1.07%)
Aug 22, 2002 7.181 7.248 7.008 7.181 31,247 -0.02(-0.33%)
Aug 21, 2002 6.888 7.205 6.840 7.205 34,789 +0.36(+5.33%)
Aug 20, 2002 6.912 6.917 6.764 6.840 149,573 -0.24(-3.39%)
Aug 16, 2002 7.128 7.200 6.984 7.080 58,329 -0.07(-1.01%)
Aug 15, 2002 7.393 7.393 7.152 7.152 31,039 -0.22(-2.93%)
Aug 14, 2002 7.224 7.369 7.148 7.369 57,704 +0.17(+2.33%)
Aug 13, 2002 7.561 7.628 7.200 7.200 33,539 -0.36(-4.76%)
Aug 12, 2002 7.421 7.561 7.378 7.561 18,332 -0.23(-2.96%)
Aug 07, 2002 7.575 7.791 7.489 7.791 37,080 +0.25(+3.38%)
Aug 06, 2002 7.272 7.537 7.272 7.537 93,326 +0.28(+3.90%)
Aug 05, 2002 7.609 7.657 7.253 7.253 37,080 -0.47(-6.03%)
Aug 02, 2002 7.921 8.017 7.719 7.719 43,330 -0.25(-3.13%)
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.