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

Myers Industries (NY: MYE )

15.47 +0.01 (+0.06%)
Streaming Delayed Price Updated: 3:15 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 (%)
Feb 28, 2005 8.612 8.632 8.520 8.612 167,142 +0.07(+0.77%)
Feb 25, 2005 8.513 8.638 8.513 8.546 312,463 -0.02(-0.23%)
Feb 24, 2005 8.513 8.579 8.421 8.566 147,594 +0.08(+0.93%)
Feb 23, 2005 8.566 8.566 8.427 8.487 194,569 +0.10(+1.18%)
Feb 22, 2005 8.493 8.500 8.335 8.388 202,904 -0.04(-0.47%)
Feb 18, 2005 8.242 8.440 8.190 8.427 128,803 +0.21(+2.57%)
Feb 17, 2005 8.566 8.665 8.176 8.216 214,117 +0.03(+0.32%)
Feb 16, 2005 8.025 8.302 8.025 8.190 90,768 +0.15(+1.89%)
Feb 15, 2005 8.315 8.348 7.919 8.038 68,796 -0.32(-3.87%)
Feb 14, 2005 8.183 8.368 8.130 8.361 46,520 +0.19(+2.34%)
Feb 11, 2005 7.952 8.223 7.906 8.170 97,284 +0.22(+2.74%)
Feb 10, 2005 8.242 8.322 7.932 7.952 135,168 -0.29(-3.52%)
Feb 09, 2005 8.546 8.546 8.236 8.242 61,522 -0.27(-3.18%)
Feb 08, 2005 8.513 8.566 8.440 8.513 67,129 +0.05(+0.62%)
Feb 07, 2005 8.407 8.546 8.388 8.460 61,674 +0.01(+0.16%)
Feb 04, 2005 8.315 8.533 8.315 8.447 163,959 +0.07(+0.79%)
Feb 03, 2005 8.447 8.447 8.289 8.381 150,018 -0.07(-0.78%)
Feb 02, 2005 8.374 8.480 8.348 8.447 98,951 +0.07(+0.87%)
Feb 01, 2005 8.579 8.579 8.374 8.374 258,668 -0.16(-1.93%)
Jan 31, 2005 8.480 8.579 8.473 8.539 149,564 +0.12(+1.41%)
Jan 28, 2005 8.546 8.559 8.289 8.421 85,768 -0.14(-1.62%)
Jan 27, 2005 8.447 8.605 8.414 8.559 190,781 +0.08(+0.93%)
Jan 26, 2005 8.579 8.586 8.368 8.480 106,073 -0.13(-1.53%)
Jan 25, 2005 8.612 8.645 8.513 8.612 184,265 +0.05(+0.62%)
Jan 24, 2005 8.308 8.645 8.308 8.559 326,252 +0.22(+2.61%)
Jan 21, 2005 8.566 8.579 8.302 8.341 104,407 -0.22(-2.54%)
Jan 20, 2005 8.586 8.645 8.546 8.559 255,638 -0.05(-0.61%)
Jan 19, 2005 8.546 8.645 8.520 8.612 222,149 +0.07(+0.77%)
Jan 18, 2005 8.447 8.619 8.414 8.546 157,443 +0.10(+1.17%)
Jan 14, 2005 8.183 8.579 8.130 8.447 178,507 +0.32(+3.98%)
Jan 13, 2005 8.117 8.282 8.011 8.124 112,892 -0.01(-0.08%)
Jan 12, 2005 8.117 8.137 7.932 8.130 63,947 -0.05(-0.65%)
Jan 11, 2005 8.289 8.328 8.058 8.183 171,688 -0.11(-1.35%)
Jan 10, 2005 7.919 8.348 7.919 8.295 115,620 +0.36(+4.58%)
Jan 07, 2005 8.183 8.216 7.932 7.932 130,470 -0.22(-2.75%)
Jan 06, 2005 8.388 8.480 8.117 8.157 195,933 -0.23(-2.75%)
Jan 05, 2005 8.322 8.506 8.183 8.388 222,149 +0.07(+0.79%)
Jan 04, 2005 8.150 8.427 8.150 8.322 157,747 +0.16(+2.02%)
Jan 03, 2005 8.506 8.506 8.124 8.157 167,293 -0.29(-3.44%)
Dec 31, 2004 8.308 8.559 8.289 8.447 69,857 +0.07(+0.87%)
Dec 30, 2004 8.480 8.480 8.348 8.374 67,887 -0.07(-0.86%)
Dec 29, 2004 8.229 8.467 8.170 8.447 63,038 +0.15(+1.83%)
Dec 28, 2004 8.183 8.315 8.150 8.295 68,038 +0.15(+1.78%)
Dec 27, 2004 8.209 8.262 8.117 8.150 79,555 +0.01(+0.08%)
Dec 23, 2004 8.176 8.196 8.064 8.143 80,313 +0.03(+0.41%)
Dec 22, 2004 7.912 8.130 7.893 8.110 140,623 +0.21(+2.67%)
Dec 21, 2004 7.820 7.919 7.761 7.899 542,037 +0.38(+5.00%)
Dec 20, 2004 7.596 7.629 7.497 7.523 381,714 -0.07(-0.96%)
Dec 17, 2004 7.536 7.622 7.503 7.596 392,170 +0.07(+0.96%)
Dec 16, 2004 7.536 7.615 7.431 7.523 233,211 -0.01(-0.18%)
Dec 15, 2004 7.582 7.582 7.437 7.536 132,440 -0.05(-0.61%)
Dec 14, 2004 7.523 7.609 7.510 7.582 134,713 +0.11(+1.41%)
Dec 13, 2004 7.312 7.503 7.305 7.477 200,631 +0.16(+2.26%)
Dec 10, 2004 7.318 7.358 7.160 7.312 110,316 -0.01(-0.09%)
Dec 09, 2004 7.107 7.318 6.995 7.318 297,764 +0.21(+2.97%)
Dec 08, 2004 6.784 7.107 6.784 7.107 221,088 +0.32(+4.77%)
Dec 07, 2004 6.975 7.008 6.777 6.784 259,426 -0.13(-1.81%)
Dec 06, 2004 7.173 7.252 6.890 6.909 465,512 -0.26(-3.68%)
Dec 03, 2004 7.259 7.365 7.173 7.173 148,503 -0.10(-1.36%)
Dec 02, 2004 7.206 7.384 7.160 7.272 106,225 +0.08(+1.10%)
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.