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

Myers Industries (NY: MYE )

15.93 +0.15 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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, 2003 6.138 6.252 6.090 6.192 64,328 +0.06(+0.98%)
Jan 30, 2003 6.246 6.258 6.090 6.132 499,965 -0.06(-0.97%)
Jan 29, 2003 6.324 6.324 6.192 6.192 113,158 -0.09(-1.43%)
Jan 28, 2003 6.312 6.480 6.174 6.282 68,995 -0.02(-0.38%)
Jan 27, 2003 6.270 6.360 6.264 6.306 52,496 +0.01(+0.10%)
Jan 24, 2003 6.438 6.486 6.300 6.300 35,830 -0.11(-1.69%)
Jan 23, 2003 6.360 6.450 6.312 6.408 54,496 +0.01(+0.19%)
Jan 22, 2003 6.402 6.432 6.300 6.396 32,497 -0.01(-0.09%)
Jan 21, 2003 6.426 6.426 6.300 6.402 48,496 -0.02(-0.28%)
Jan 17, 2003 6.564 6.564 6.300 6.420 97,493 -0.14(-2.19%)
Jan 16, 2003 6.732 6.846 6.468 6.564 60,662 -0.29(-4.20%)
Jan 15, 2003 6.540 6.852 6.300 6.852 123,991 +0.31(+4.77%)
Jan 14, 2003 6.360 6.540 6.018 6.540 98,326 +0.24(+3.81%)
Jan 13, 2003 6.252 6.390 6.138 6.300 60,995 +0.06(+0.96%)
Jan 10, 2003 6.210 6.300 6.156 6.240 47,330 +0.06(+0.97%)
Jan 09, 2003 6.390 6.630 6.180 6.180 63,828 -0.24(-3.74%)
Jan 08, 2003 6.462 6.468 6.360 6.420 50,663 -0.04(-0.65%)
Jan 07, 2003 6.630 6.660 6.384 6.462 62,329 -0.21(-3.15%)
Jan 06, 2003 6.504 6.696 6.456 6.672 25,164 +0.23(+3.54%)
Jan 03, 2003 6.666 6.720 6.444 6.444 42,830 -0.26(-3.94%)
Jan 02, 2003 6.420 6.708 6.420 6.708 37,164 +0.29(+4.49%)
Dec 31, 2002 6.348 6.456 6.330 6.420 64,495 +0.10(+1.61%)
Dec 30, 2002 6.222 6.348 6.096 6.318 78,494 +0.08(+1.25%)
Dec 27, 2002 6.270 6.300 6.240 6.240 35,830 -0.03(-0.48%)
Dec 26, 2002 6.288 6.300 6.240 6.270 23,165 +0.00(+0.00%)
Dec 24, 2002 6.294 6.294 6.240 6.270 17,498 -0.02(-0.38%)
Dec 23, 2002 6.240 6.300 6.240 6.294 23,165 +0.07(+1.16%)
Dec 20, 2002 6.294 6.294 6.012 6.222 145,490 -0.02(-0.38%)
Dec 19, 2002 6.270 6.330 6.216 6.246 40,663 -0.08(-1.33%)
Dec 18, 2002 6.420 6.510 6.252 6.330 37,830 -0.15(-2.31%)
Dec 17, 2002 6.498 6.522 6.330 6.480 32,831 -0.02(-0.28%)
Dec 16, 2002 6.234 6.498 6.228 6.498 177,154 +0.32(+5.15%)
Dec 13, 2002 6.522 6.528 6.180 6.180 63,162 -0.40(-6.11%)
Dec 12, 2002 6.708 6.708 6.552 6.582 31,831 -0.16(-2.40%)
Dec 11, 2002 6.780 6.870 6.720 6.744 24,998 -0.10(-1.40%)
Dec 10, 2002 6.654 6.954 6.654 6.840 82,327 +0.24(+3.64%)
Dec 09, 2002 6.576 6.660 6.426 6.600 46,330 +0.01(+0.18%)
Dec 06, 2002 6.390 6.588 6.330 6.588 50,163 +0.14(+2.14%)
Dec 05, 2002 6.450 6.450 6.240 6.450 148,323 -0.13(-2.01%)
Dec 04, 2002 6.582 6.636 6.570 6.582 198,819 -0.06(-0.90%)
Dec 03, 2002 6.660 6.690 6.612 6.642 52,496 -0.05(-0.72%)
Dec 02, 2002 6.720 6.744 6.660 6.690 117,325 -0.03(-0.45%)
Nov 29, 2002 6.960 6.960 6.714 6.720 31,164 -0.24(-3.45%)
Nov 27, 2002 6.846 6.990 6.762 6.960 50,496 +0.17(+2.56%)
Nov 26, 2002 6.732 6.846 6.690 6.786 82,327 +0.04(+0.53%)
Nov 25, 2002 6.726 6.798 6.636 6.750 62,829 +0.03(+0.45%)
Nov 22, 2002 6.756 6.804 6.720 6.720 26,998 -0.05(-0.71%)
Nov 21, 2002 6.792 6.810 6.726 6.768 134,824 -0.05(-0.70%)
Nov 20, 2002 6.690 6.846 6.606 6.816 101,326 +0.07(+0.98%)
Nov 19, 2002 6.840 6.858 6.738 6.750 30,164 -0.09(-1.32%)
Nov 18, 2002 6.936 6.954 6.786 6.840 47,663 -0.10(-1.38%)
Nov 15, 2002 7.062 7.062 6.912 6.936 126,158 -0.13(-1.87%)
Nov 14, 2002 7.050 7.074 6.960 7.068 84,660 -0.02(-0.25%)
Nov 13, 2002 7.080 7.224 7.020 7.086 65,662 +0.01(+0.08%)
Nov 12, 2002 6.990 7.128 6.990 7.080 61,995 +0.09(+1.29%)
Nov 11, 2002 7.134 7.134 6.990 6.990 35,664 -0.20(-2.84%)
Nov 08, 2002 7.128 7.237 7.020 7.194 26,331 +0.07(+0.93%)
Nov 07, 2002 7.255 7.255 7.068 7.128 16,832 -0.19(-2.54%)
Nov 06, 2002 7.128 7.338 7.068 7.314 47,996 +0.18(+2.52%)
Nov 05, 2002 7.399 7.441 7.020 7.134 77,661 -0.26(-3.57%)
Nov 04, 2002 7.603 7.735 7.279 7.399 46,663 -0.19(-2.53%)
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.