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

Myers Industries (NY: MYE )

16.42 -0.58 (-3.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2004 7.619 7.901 7.619 7.859 133,183 +0.28(+3.72%)
Jul 29, 2004 7.379 7.757 7.355 7.577 216,860 +0.23(+3.10%)
Jul 28, 2004 7.313 7.499 7.163 7.349 128,182 +0.04(+0.49%)
Jul 27, 2004 7.247 7.403 7.121 7.313 189,690 +0.08(+1.16%)
Jul 26, 2004 7.259 7.379 7.115 7.229 215,026 -0.07(-0.90%)
Jul 23, 2004 7.385 7.529 7.229 7.295 180,855 -0.09(-1.22%)
Jul 22, 2004 8.045 8.051 7.379 7.385 275,034 -0.66(-8.20%)
Jul 21, 2004 8.759 8.759 8.027 8.045 230,195 -0.71(-8.15%)
Jul 20, 2004 8.159 8.759 8.159 8.759 323,207 +0.63(+7.75%)
Jul 19, 2004 8.243 8.387 8.045 8.129 305,038 +0.01(+0.07%)
Jul 16, 2004 8.519 8.519 8.117 8.123 410,218 -0.79(-8.82%)
Jul 15, 2004 8.903 8.909 8.819 8.909 318,873 +0.07(+0.75%)
Jul 14, 2004 8.387 8.933 8.351 8.843 391,715 +0.42(+4.99%)
Jul 13, 2004 8.477 8.477 8.399 8.423 98,845 -0.05(-0.57%)
Jul 12, 2004 8.339 8.495 8.339 8.471 176,688 +0.04(+0.50%)
Jul 09, 2004 8.399 8.459 8.327 8.429 94,178 +0.07(+0.79%)
Jul 08, 2004 8.387 8.459 8.327 8.363 155,019 +0.02(+0.29%)
Jul 07, 2004 8.327 8.399 8.279 8.339 129,182 +0.04(+0.43%)
Jul 06, 2004 8.399 8.423 8.249 8.303 83,010 -0.10(-1.14%)
Jul 02, 2004 8.357 8.459 8.321 8.399 122,848 +0.05(+0.65%)
Jul 01, 2004 8.459 8.459 8.345 8.345 90,344 -0.11(-1.35%)
Jun 30, 2004 8.483 8.483 8.417 8.459 151,352 -0.02(-0.28%)
Jun 29, 2004 8.357 8.483 8.351 8.483 197,858 +0.11(+1.29%)
Jun 28, 2004 8.429 8.429 8.351 8.375 92,678 -0.02(-0.29%)
Jun 25, 2004 8.459 8.495 8.273 8.399 151,352 -0.04(-0.50%)
Jun 24, 2004 8.339 8.441 8.339 8.441 126,515 +0.05(+0.64%)
Jun 23, 2004 8.339 8.429 8.291 8.387 126,849 +0.07(+0.79%)
Jun 22, 2004 8.309 8.363 8.171 8.321 71,508 -0.05(-0.57%)
Jun 21, 2004 8.387 8.459 8.351 8.369 100,012 -0.03(-0.36%)
Jun 18, 2004 8.441 8.495 8.357 8.399 157,019 -0.03(-0.36%)
Jun 17, 2004 8.393 8.429 8.291 8.429 114,514 +0.03(+0.36%)
Jun 16, 2004 8.399 8.417 8.315 8.399 141,517 +0.02(+0.21%)
Jun 15, 2004 8.141 8.399 8.099 8.381 79,843 +0.30(+3.71%)
Jun 14, 2004 8.273 8.303 8.003 8.081 96,512 -0.31(-3.72%)
Jun 10, 2004 8.135 8.399 8.117 8.393 136,017 +0.26(+3.25%)
Jun 09, 2004 8.309 8.399 8.129 8.129 58,007 -0.26(-3.08%)
Jun 08, 2004 8.339 8.411 8.327 8.387 81,510 -0.01(-0.14%)
Jun 07, 2004 8.357 8.399 8.279 8.399 71,342 +0.10(+1.23%)
Jun 04, 2004 8.393 8.399 8.261 8.297 65,008 -0.08(-0.93%)
Jun 03, 2004 8.315 8.429 8.159 8.375 125,349 +0.06(+0.72%)
Jun 02, 2004 8.369 8.399 8.231 8.315 49,172 -0.07(-0.79%)
Jun 01, 2004 8.051 8.417 8.039 8.381 132,516 +0.28(+3.40%)
May 28, 2004 8.303 8.303 8.105 8.105 60,007 -0.20(-2.38%)
May 27, 2004 8.309 8.411 8.219 8.303 128,182 -0.01(-0.07%)
May 26, 2004 8.399 8.399 8.249 8.309 45,172 -0.09(-1.07%)
May 25, 2004 7.973 8.417 7.889 8.399 144,351 +0.34(+4.17%)
May 24, 2004 8.087 8.159 7.931 8.063 111,847 +0.04(+0.45%)
May 21, 2004 7.547 8.027 7.493 8.027 107,346 +0.54(+7.21%)
May 20, 2004 7.439 7.661 7.427 7.487 143,684 -0.22(-2.88%)
May 19, 2004 8.099 8.189 7.649 7.709 110,347 -0.33(-4.10%)
May 18, 2004 7.709 8.039 7.679 8.039 62,007 +0.36(+4.69%)
May 17, 2004 7.739 7.937 7.319 7.679 122,682 -0.12(-1.54%)
May 14, 2004 7.745 7.979 7.619 7.799 77,176 -0.01(-0.08%)
May 13, 2004 7.985 8.087 7.787 7.805 66,675 -0.24(-2.98%)
May 12, 2004 7.889 8.063 7.643 8.045 88,344 +0.10(+1.21%)
May 11, 2004 7.787 7.979 7.697 7.949 73,175 +0.22(+2.87%)
May 10, 2004 7.793 7.919 7.469 7.727 208,192 -0.04(-0.46%)
May 07, 2004 7.979 8.219 7.739 7.763 179,689 -0.28(-3.43%)
May 06, 2004 8.189 8.195 7.895 8.039 112,514 -0.21(-2.55%)
May 05, 2004 8.387 8.399 8.243 8.249 69,342 -0.14(-1.65%)
May 04, 2004 8.207 8.423 8.207 8.387 128,516 +0.15(+1.82%)
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.