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 (%)
Sep 30, 2004 7.134 7.272 7.127 7.226 125,924 +0.06(+0.83%)
Sep 29, 2004 7.160 7.239 7.134 7.167 123,500 -0.05(-0.64%)
Sep 28, 2004 7.259 7.312 7.193 7.213 97,587 -0.03(-0.36%)
Sep 27, 2004 7.325 7.338 7.233 7.239 53,188 -0.14(-1.88%)
Sep 24, 2004 7.259 7.378 7.252 7.378 54,855 +0.14(+1.91%)
Sep 23, 2004 7.292 7.305 7.200 7.239 85,768 -0.05(-0.72%)
Sep 22, 2004 7.457 7.457 7.259 7.292 96,072 -0.20(-2.73%)
Sep 21, 2004 7.411 7.503 7.305 7.497 99,103 +0.12(+1.61%)
Sep 20, 2004 7.444 7.490 7.378 7.378 63,795 -0.26(-3.45%)
Sep 17, 2004 7.919 7.919 7.490 7.642 138,199 -0.26(-3.34%)
Sep 16, 2004 7.688 7.906 7.688 7.906 72,887 +0.26(+3.36%)
Sep 15, 2004 7.662 7.662 7.569 7.648 46,975 -0.01(-0.17%)
Sep 14, 2004 7.589 7.708 7.490 7.662 53,946 +0.09(+1.22%)
Sep 13, 2004 7.589 7.648 7.503 7.569 65,008 +0.05(+0.61%)
Sep 10, 2004 7.457 7.530 7.384 7.523 95,769 +0.06(+0.80%)
Sep 09, 2004 7.193 7.516 7.193 7.464 196,085 +0.20(+2.72%)
Sep 08, 2004 7.292 7.318 7.246 7.266 102,285 -0.05(-0.63%)
Sep 07, 2004 7.351 7.358 7.239 7.312 97,284 +0.05(+0.73%)
Sep 03, 2004 7.444 7.457 7.206 7.259 108,801 -0.18(-2.48%)
Sep 02, 2004 7.299 7.563 7.292 7.444 120,469 +0.15(+1.99%)
Sep 01, 2004 7.543 7.846 7.272 7.299 166,232 -0.21(-2.81%)
Aug 31, 2004 7.569 7.615 7.444 7.510 92,132 -0.09(-1.22%)
Aug 30, 2004 7.840 7.919 7.582 7.602 78,797 -0.25(-3.19%)
Aug 27, 2004 7.899 7.906 7.780 7.853 45,005 -0.05(-0.67%)
Aug 26, 2004 7.879 7.906 7.767 7.906 66,978 +0.01(+0.17%)
Aug 25, 2004 7.642 7.912 7.642 7.893 103,497 +0.23(+3.01%)
Aug 24, 2004 7.794 7.906 7.576 7.662 132,289 -0.07(-0.85%)
Aug 23, 2004 7.688 7.833 7.609 7.728 60,310 +0.00(+0.00%)
Aug 20, 2004 7.629 7.728 7.536 7.728 60,613 +0.14(+1.83%)
Aug 19, 2004 7.556 7.622 7.457 7.589 76,676 -0.01(-0.17%)
Aug 18, 2004 7.457 7.655 7.332 7.602 92,738 +0.15(+1.95%)
Aug 17, 2004 7.675 7.675 7.391 7.457 93,648 -0.18(-2.42%)
Aug 16, 2004 7.318 7.688 7.318 7.642 82,889 +0.28(+3.86%)
Aug 13, 2004 7.391 7.450 7.351 7.358 37,125 -0.07(-0.89%)
Aug 12, 2004 7.457 7.483 7.325 7.424 91,829 -0.07(-0.88%)
Aug 11, 2004 7.688 7.688 7.391 7.490 193,357 -0.24(-3.07%)
Aug 10, 2004 7.289 7.733 7.283 7.727 97,012 +0.50(+6.89%)
Aug 09, 2004 7.319 7.349 7.199 7.229 80,176 -0.05(-0.74%)
Aug 06, 2004 7.415 7.415 7.235 7.283 101,179 -0.13(-1.78%)
Aug 05, 2004 7.661 7.697 7.379 7.415 144,018 -0.25(-3.21%)
Aug 04, 2004 7.607 7.757 7.529 7.661 149,852 +0.04(+0.47%)
Aug 03, 2004 7.679 7.739 7.517 7.625 100,679 -0.07(-0.86%)
Aug 02, 2004 7.859 7.889 7.565 7.691 152,685 -0.17(-2.14%)
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%)
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.