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%)
Streaming Delayed Price Updated: 10:50 AM 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 (%)
Dec 31, 2004 8.310 8.561 8.290 8.449 69,843 +0.07(+0.87%)
Dec 30, 2004 8.482 8.482 8.350 8.376 67,874 -0.07(-0.86%)
Dec 29, 2004 8.231 8.468 8.171 8.449 63,025 +0.15(+1.83%)
Dec 28, 2004 8.185 8.317 8.152 8.297 68,025 +0.15(+1.78%)
Dec 27, 2004 8.211 8.264 8.119 8.152 79,539 +0.01(+0.08%)
Dec 23, 2004 8.178 8.198 8.066 8.145 80,297 +0.03(+0.41%)
Dec 22, 2004 7.914 8.132 7.894 8.112 140,596 +0.21(+2.67%)
Dec 21, 2004 7.822 7.921 7.762 7.901 541,932 +0.38(+5.00%)
Dec 20, 2004 7.597 7.630 7.498 7.525 381,640 -0.07(-0.96%)
Dec 17, 2004 7.538 7.624 7.505 7.597 392,094 +0.07(+0.96%)
Dec 16, 2004 7.538 7.617 7.432 7.525 233,165 -0.01(-0.18%)
Dec 15, 2004 7.584 7.584 7.439 7.538 132,415 -0.05(-0.61%)
Dec 14, 2004 7.525 7.610 7.511 7.584 134,687 +0.11(+1.41%)
Dec 13, 2004 7.313 7.505 7.307 7.478 200,592 +0.17(+2.26%)
Dec 10, 2004 7.320 7.360 7.161 7.313 110,295 -0.01(-0.09%)
Dec 09, 2004 7.109 7.320 6.996 7.320 297,706 +0.21(+2.97%)
Dec 08, 2004 6.785 7.109 6.785 7.109 221,045 +0.32(+4.77%)
Dec 07, 2004 6.977 7.010 6.779 6.785 259,376 -0.13(-1.81%)
Dec 06, 2004 7.175 7.254 6.891 6.911 465,422 -0.26(-3.68%)
Dec 03, 2004 7.261 7.366 7.175 7.175 148,474 -0.10(-1.36%)
Dec 02, 2004 7.208 7.386 7.161 7.274 106,204 +0.08(+1.10%)
Dec 01, 2004 7.478 7.505 7.188 7.194 454,665 -0.28(-3.80%)
Nov 30, 2004 7.327 7.551 7.327 7.478 190,744 +0.10(+1.34%)
Nov 29, 2004 7.485 7.485 7.340 7.379 212,712 +0.03(+0.36%)
Nov 26, 2004 7.346 7.393 7.327 7.353 15,301 +0.04(+0.54%)
Nov 24, 2004 7.274 7.366 7.261 7.313 93,932 +0.03(+0.45%)
Nov 23, 2004 7.584 7.657 7.241 7.280 212,409 -0.26(-3.42%)
Nov 22, 2004 7.492 7.571 7.419 7.538 175,139 +0.03(+0.35%)
Nov 19, 2004 7.426 7.518 7.346 7.511 140,899 +0.09(+1.16%)
Nov 18, 2004 7.393 7.459 7.346 7.426 104,689 +0.00(+0.00%)
Nov 17, 2004 7.261 7.432 7.241 7.426 75,449 +0.20(+2.83%)
Nov 16, 2004 7.393 7.393 7.188 7.221 64,238 -0.17(-2.23%)
Nov 15, 2004 7.439 7.445 7.293 7.386 56,056 -0.05(-0.71%)
Nov 12, 2004 7.426 7.445 7.386 7.439 48,633 +0.01(+0.09%)
Nov 11, 2004 7.432 7.465 7.386 7.432 85,145 +0.03(+0.36%)
Nov 10, 2004 7.452 7.485 7.353 7.406 77,267 +0.01(+0.09%)
Nov 09, 2004 7.406 7.439 7.327 7.399 44,087 -0.05(-0.71%)
Nov 08, 2004 7.360 7.459 7.360 7.452 162,867 +0.03(+0.36%)
Nov 05, 2004 7.465 7.498 7.307 7.426 153,928 -0.07(-0.97%)
Nov 04, 2004 7.313 7.498 7.267 7.498 143,171 +0.18(+2.53%)
Nov 03, 2004 7.254 7.333 7.194 7.313 89,539 +0.11(+1.56%)
Nov 02, 2004 7.016 7.307 6.977 7.201 230,438 +0.13(+1.77%)
Nov 01, 2004 6.996 7.076 6.911 7.076 54,693 +0.06(+0.85%)
Oct 29, 2004 7.023 7.062 6.897 7.016 72,267 -0.01(-0.09%)
Oct 28, 2004 6.963 7.029 6.917 7.023 96,963 -0.01(-0.09%)
Oct 27, 2004 6.996 7.029 6.851 7.029 112,568 +0.10(+1.43%)
Oct 26, 2004 6.779 6.950 6.680 6.930 69,843 +0.16(+2.34%)
Oct 25, 2004 6.732 6.891 6.693 6.772 111,204 +0.01(+0.10%)
Oct 22, 2004 6.831 6.937 6.680 6.765 154,383 +0.11(+1.59%)
Oct 21, 2004 6.713 6.713 6.614 6.660 219,075 +0.01(+0.20%)
Oct 20, 2004 6.878 6.891 6.647 6.647 151,050 -0.17(-2.42%)
Oct 19, 2004 6.891 6.990 6.746 6.812 92,569 -0.08(-1.15%)
Oct 18, 2004 6.798 6.990 6.798 6.891 108,931 +0.06(+0.87%)
Oct 15, 2004 6.732 6.950 6.732 6.831 149,232 +0.10(+1.47%)
Oct 14, 2004 6.996 7.089 6.732 6.732 111,507 -0.36(-5.12%)
Oct 13, 2004 7.327 7.340 7.089 7.095 60,147 -0.19(-2.63%)
Oct 12, 2004 7.228 7.340 7.194 7.287 48,027 +0.09(+1.28%)
Oct 11, 2004 7.293 7.293 7.175 7.194 51,360 -0.03(-0.46%)
Oct 08, 2004 7.327 7.379 7.228 7.228 61,813 -0.12(-1.62%)
Oct 07, 2004 7.459 7.459 7.346 7.346 59,844 -0.17(-2.28%)
Oct 06, 2004 7.333 7.518 7.333 7.518 96,205 +0.12(+1.61%)
Oct 05, 2004 7.505 7.525 7.379 7.399 54,390 -0.06(-0.80%)
Oct 04, 2004 7.518 7.544 7.340 7.459 40,148 -0.05(-0.70%)
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.