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

Myers Industries (NY: MYE )

15.38 -0.09 (-0.55%)
Streaming Delayed Price Updated: 1:59 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 (%)
Jul 31, 2002 8.146 8.146 7.911 7.911 62,495 -0.25(-3.06%)
Jul 30, 2002 8.305 8.348 7.969 8.161 147,281 +0.10(+1.19%)
Jul 29, 2002 7.469 8.065 7.469 8.065 82,286 +0.60(+8.04%)
Jul 26, 2002 7.104 7.489 7.104 7.465 69,786 +0.35(+4.93%)
Jul 25, 2002 6.548 7.128 6.548 7.114 49,579 +0.52(+7.86%)
Jul 24, 2002 6.269 6.596 6.125 6.596 130,199 +0.30(+4.81%)
Jul 23, 2002 6.456 6.456 6.144 6.293 77,286 -0.29(-4.38%)
Jul 22, 2002 6.408 6.687 6.336 6.581 100,618 +0.10(+1.56%)
Jul 19, 2002 6.480 6.658 6.432 6.480 62,287 -0.38(-5.59%)
Jul 17, 2002 6.888 6.912 6.624 6.864 71,036 -0.12(-1.72%)
Jul 12, 2002 7.378 7.445 6.984 6.984 53,537 -0.39(-5.34%)
Jul 11, 2002 7.657 7.657 7.354 7.378 35,205 -0.31(-4.00%)
Jul 10, 2002 7.897 7.897 7.681 7.685 34,580 -0.23(-2.91%)
Jul 09, 2002 7.945 7.945 7.916 7.916 36,247 -0.03(-0.36%)
Jul 08, 2002 8.017 8.017 7.945 7.945 39,580 -0.07(-0.90%)
Jul 05, 2002 7.762 8.017 7.762 8.017 18,957 +0.27(+3.47%)
Jul 04, 2002 8.065 8.122 7.532 7.748 63,745 +0.00(+0.00%)
Jul 03, 2002 8.065 8.122 7.532 7.748 63,745 -0.37(-4.61%)
Jul 02, 2002 8.329 8.444 8.079 8.122 49,579 -0.21(-2.48%)
Jul 01, 2002 8.257 8.521 8.242 8.329 125,824 +0.10(+1.23%)
Jun 28, 2002 8.329 8.329 8.065 8.228 152,697 -0.03(-0.35%)
Jun 27, 2002 7.695 8.257 7.695 8.257 56,871 +0.54(+6.97%)
Jun 26, 2002 7.537 7.753 7.369 7.719 67,703 +0.18(+2.42%)
Jun 25, 2002 8.017 8.137 7.513 7.537 77,078 -0.56(-6.94%)
Jun 21, 2002 8.233 8.233 7.666 8.098 583,293 -0.10(-1.17%)
Jun 20, 2002 7.681 8.218 7.671 8.194 249,982 +0.54(+7.02%)
Jun 19, 2002 7.777 7.945 7.465 7.657 141,240 -0.09(-1.12%)
Jun 18, 2002 7.537 7.820 7.513 7.743 70,620 +0.33(+4.40%)
Jun 17, 2002 7.248 7.441 7.210 7.417 59,787 +0.21(+2.86%)
Jun 14, 2002 7.200 7.407 7.095 7.210 67,703 -0.52(-6.71%)
Jun 12, 2002 7.599 7.897 7.599 7.729 183,737 +0.12(+1.58%)
Jun 11, 2002 7.321 7.623 7.244 7.609 81,036 +0.22(+2.92%)
Jun 10, 2002 7.729 7.748 7.393 7.393 30,622 -0.34(-4.35%)
Jun 07, 2002 7.561 7.733 7.561 7.729 99,993 +0.14(+1.90%)
Jun 06, 2002 7.777 7.805 7.585 7.585 80,827 -0.22(-2.77%)
Jun 05, 2002 7.369 7.801 7.345 7.801 63,328 +0.22(+2.91%)
May 31, 2002 7.983 8.098 7.580 7.580 68,328 +0.17(+2.33%)
May 28, 2002 7.200 7.465 7.104 7.407 501,632 +0.18(+2.46%)
May 27, 2002 7.537 7.546 7.205 7.229 199,153 +0.00(+0.00%)
May 24, 2002 7.537 7.546 7.205 7.229 196,861 -0.38(-4.98%)
May 23, 2002 7.541 7.609 7.277 7.609 316,436 +0.12(+1.54%)
May 22, 2002 7.633 7.676 7.393 7.493 114,992 -0.19(-2.44%)
May 21, 2002 7.969 7.973 7.417 7.681 191,861 -0.29(-3.61%)
May 20, 2002 8.041 8.089 7.945 7.969 74,161 -0.11(-1.31%)
May 17, 2002 8.065 8.084 7.825 8.074 68,745 -0.01(-0.18%)
May 16, 2002 8.305 8.305 8.065 8.089 68,745 -0.31(-3.71%)
May 15, 2002 8.396 8.516 8.319 8.401 60,829 +0.00(+0.06%)
May 14, 2002 7.825 8.439 7.825 8.396 126,033 +0.46(+5.74%)
May 13, 2002 7.729 8.041 7.661 7.940 72,703 +0.26(+3.38%)
May 10, 2002 7.397 7.681 7.397 7.681 114,575 +0.24(+3.16%)
May 09, 2002 7.825 7.853 7.445 7.445 121,658 -0.43(-5.43%)
May 08, 2002 7.729 7.969 7.729 7.873 94,993 +0.12(+1.55%)
May 07, 2002 7.949 8.213 7.753 7.753 136,240 -0.20(-2.48%)
May 06, 2002 8.377 8.617 7.949 7.949 124,574 -0.43(-5.10%)
May 03, 2002 8.257 8.377 7.930 8.377 139,782 +0.09(+1.04%)
May 02, 2002 8.233 8.525 8.161 8.290 123,116 +0.01(+0.12%)
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.