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 (%)
Aug 31, 2004 7.571 7.617 7.445 7.511 92,114 -0.09(-1.22%)
Aug 30, 2004 7.841 7.921 7.584 7.604 78,782 -0.25(-3.19%)
Aug 27, 2004 7.901 7.907 7.782 7.855 44,996 -0.05(-0.67%)
Aug 26, 2004 7.881 7.907 7.769 7.907 66,965 +0.01(+0.17%)
Aug 25, 2004 7.643 7.914 7.643 7.894 103,477 +0.23(+3.01%)
Aug 24, 2004 7.795 7.907 7.577 7.663 132,263 -0.07(-0.85%)
Aug 23, 2004 7.690 7.835 7.610 7.729 60,298 +0.00(+0.00%)
Aug 20, 2004 7.630 7.729 7.538 7.729 60,601 +0.14(+1.83%)
Aug 19, 2004 7.558 7.624 7.459 7.591 76,661 -0.01(-0.17%)
Aug 18, 2004 7.459 7.657 7.333 7.604 92,720 +0.15(+1.95%)
Aug 17, 2004 7.676 7.676 7.393 7.459 93,629 -0.18(-2.42%)
Aug 16, 2004 7.320 7.690 7.320 7.643 82,873 +0.28(+3.86%)
Aug 13, 2004 7.393 7.452 7.353 7.360 37,118 -0.07(-0.89%)
Aug 12, 2004 7.459 7.485 7.327 7.426 91,811 -0.07(-0.88%)
Aug 11, 2004 7.690 7.690 7.393 7.492 193,320 -0.24(-3.07%)
Aug 10, 2004 7.290 7.735 7.285 7.729 96,993 +0.50(+6.89%)
Aug 09, 2004 7.321 7.351 7.200 7.231 80,161 -0.05(-0.74%)
Aug 06, 2004 7.417 7.417 7.237 7.285 101,159 -0.13(-1.78%)
Aug 05, 2004 7.663 7.699 7.381 7.417 143,990 -0.25(-3.21%)
Aug 04, 2004 7.609 7.759 7.531 7.663 149,823 +0.04(+0.47%)
Aug 03, 2004 7.681 7.741 7.519 7.627 100,659 -0.07(-0.86%)
Aug 02, 2004 7.861 7.891 7.567 7.693 152,656 -0.17(-2.14%)
Jul 30, 2004 7.621 7.903 7.621 7.861 133,157 +0.28(+3.72%)
Jul 29, 2004 7.381 7.759 7.357 7.579 216,818 +0.23(+3.10%)
Jul 28, 2004 7.314 7.501 7.164 7.351 128,157 +0.04(+0.49%)
Jul 27, 2004 7.248 7.405 7.122 7.314 189,653 +0.08(+1.16%)
Jul 26, 2004 7.261 7.381 7.116 7.231 214,985 -0.07(-0.90%)
Jul 23, 2004 7.387 7.531 7.231 7.296 180,820 -0.09(-1.22%)
Jul 22, 2004 8.047 8.053 7.381 7.387 274,981 -0.66(-8.20%)
Jul 21, 2004 8.761 8.761 8.029 8.047 230,150 -0.71(-8.15%)
Jul 20, 2004 8.161 8.761 8.161 8.761 323,144 +0.63(+7.75%)
Jul 19, 2004 8.245 8.389 8.047 8.131 304,979 +0.01(+0.07%)
Jul 16, 2004 8.521 8.521 8.119 8.125 410,138 -0.79(-8.82%)
Jul 15, 2004 8.905 8.911 8.821 8.911 318,811 +0.07(+0.75%)
Jul 14, 2004 8.389 8.935 8.353 8.845 391,639 +0.42(+4.99%)
Jul 13, 2004 8.479 8.479 8.401 8.425 98,826 -0.05(-0.57%)
Jul 12, 2004 8.341 8.497 8.341 8.473 176,654 +0.04(+0.50%)
Jul 09, 2004 8.401 8.461 8.329 8.431 94,160 +0.07(+0.79%)
Jul 08, 2004 8.389 8.461 8.329 8.365 154,989 +0.02(+0.29%)
Jul 07, 2004 8.329 8.401 8.281 8.341 129,157 +0.04(+0.43%)
Jul 06, 2004 8.401 8.425 8.251 8.305 82,994 -0.10(-1.14%)
Jul 02, 2004 8.359 8.461 8.323 8.401 122,824 +0.05(+0.65%)
Jul 01, 2004 8.461 8.461 8.347 8.347 90,327 -0.11(-1.35%)
Jun 30, 2004 8.485 8.485 8.419 8.461 151,322 -0.02(-0.28%)
Jun 29, 2004 8.359 8.485 8.353 8.485 197,819 +0.11(+1.29%)
Jun 28, 2004 8.431 8.431 8.353 8.377 92,660 -0.02(-0.29%)
Jun 25, 2004 8.461 8.497 8.275 8.401 151,322 -0.04(-0.50%)
Jun 24, 2004 8.341 8.443 8.341 8.443 126,491 +0.05(+0.64%)
Jun 23, 2004 8.341 8.431 8.293 8.389 126,824 +0.07(+0.79%)
Jun 22, 2004 8.311 8.365 8.173 8.323 71,495 -0.05(-0.57%)
Jun 21, 2004 8.389 8.461 8.353 8.371 99,993 -0.03(-0.36%)
Jun 18, 2004 8.443 8.497 8.359 8.401 156,989 -0.03(-0.36%)
Jun 17, 2004 8.395 8.431 8.293 8.431 114,492 +0.03(+0.36%)
Jun 16, 2004 8.401 8.419 8.317 8.401 141,490 +0.02(+0.21%)
Jun 15, 2004 8.143 8.401 8.101 8.383 79,827 +0.30(+3.71%)
Jun 14, 2004 8.275 8.305 8.005 8.083 96,493 -0.31(-3.72%)
Jun 10, 2004 8.137 8.401 8.119 8.395 135,990 +0.26(+3.25%)
Jun 09, 2004 8.311 8.401 8.131 8.131 57,996 -0.26(-3.08%)
Jun 08, 2004 8.341 8.413 8.329 8.389 81,494 -0.01(-0.14%)
Jun 07, 2004 8.359 8.401 8.281 8.401 71,328 +0.10(+1.23%)
Jun 04, 2004 8.395 8.401 8.263 8.299 64,995 -0.08(-0.93%)
Jun 03, 2004 8.317 8.431 8.161 8.377 125,324 +0.06(+0.72%)
Jun 02, 2004 8.371 8.401 8.233 8.317 49,163 -0.07(-0.79%)
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.