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

Myers Industries (NY: MYE )

22.99 +0.17 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2004 8.185 8.521 8.089 8.467 337,476 +0.28(+3.45%)
Apr 29, 2004 8.131 8.311 8.101 8.185 151,322 +0.02(+0.29%)
Apr 28, 2004 8.401 8.419 8.149 8.161 127,324 -0.15(-1.81%)
Apr 27, 2004 8.311 8.371 8.101 8.311 235,817 -0.01(-0.07%)
Apr 26, 2004 8.287 8.341 8.281 8.317 267,314 -0.03(-0.36%)
Apr 23, 2004 7.711 8.461 7.681 8.347 491,966 +0.67(+8.76%)
Apr 22, 2004 7.495 7.741 7.489 7.675 164,822 +0.08(+1.03%)
Apr 21, 2004 7.369 7.663 7.176 7.597 103,659 +0.52(+7.29%)
Apr 20, 2004 7.231 7.279 7.020 7.080 46,496 -0.09(-1.26%)
Apr 19, 2004 7.170 7.272 7.086 7.170 76,328 +0.03(+0.42%)
Apr 16, 2004 6.960 7.224 6.924 7.140 95,826 +0.26(+3.75%)
Apr 15, 2004 7.002 7.062 6.840 6.882 144,656 -0.09(-1.29%)
Apr 14, 2004 7.020 7.194 6.960 6.972 80,327 -0.05(-0.68%)
Apr 13, 2004 7.290 7.290 7.002 7.020 84,660 -0.21(-2.90%)
Apr 12, 2004 7.188 7.441 7.188 7.231 76,828 -0.01(-0.08%)
Apr 08, 2004 7.645 7.645 7.200 7.237 71,495 -0.35(-4.59%)
Apr 07, 2004 7.639 7.639 7.279 7.585 46,496 -0.04(-0.47%)
Apr 06, 2004 7.441 7.633 7.351 7.621 76,994 +0.12(+1.60%)
Apr 05, 2004 7.561 7.639 7.357 7.501 116,658 -0.11(-1.42%)
Apr 02, 2004 7.483 7.681 7.393 7.609 116,658 +0.20(+2.67%)
Apr 01, 2004 7.441 7.477 7.351 7.411 64,662 +0.03(+0.41%)
Mar 31, 2004 7.279 7.381 7.104 7.381 84,660 +0.04(+0.57%)
Mar 30, 2004 7.164 7.338 7.080 7.338 43,330 +0.17(+2.43%)
Mar 29, 2004 7.110 7.279 7.032 7.164 102,159 +0.10(+1.44%)
Mar 26, 2004 7.110 7.110 6.990 7.062 57,662 -0.01(-0.08%)
Mar 25, 2004 6.960 7.134 6.960 7.068 63,828 +0.15(+2.17%)
Mar 24, 2004 6.990 7.014 6.810 6.918 59,495 -0.10(-1.45%)
Mar 23, 2004 6.894 7.086 6.852 7.020 68,495 +0.17(+2.45%)
Mar 22, 2004 7.068 7.068 6.738 6.852 86,494 -0.22(-3.06%)
Mar 19, 2004 7.351 7.351 7.026 7.068 151,322 -0.22(-3.05%)
Mar 18, 2004 6.810 7.351 6.768 7.290 139,323 +0.44(+6.49%)
Mar 17, 2004 6.702 6.894 6.696 6.846 110,825 +0.20(+3.07%)
Mar 16, 2004 6.696 6.750 6.642 6.642 136,823 -0.10(-1.51%)
Mar 15, 2004 7.110 7.110 6.720 6.744 105,826 -0.37(-5.15%)
Mar 12, 2004 7.038 7.140 6.906 7.110 56,829 +0.13(+1.89%)
Mar 11, 2004 7.080 7.170 6.906 6.978 93,326 -0.15(-2.10%)
Mar 10, 2004 7.285 7.309 6.810 7.128 110,825 -0.18(-2.46%)
Mar 09, 2004 7.290 7.345 7.164 7.309 62,662 -0.02(-0.33%)
Mar 08, 2004 7.303 7.332 7.255 7.332 70,995 +0.06(+0.83%)
Mar 05, 2004 7.381 7.435 7.272 7.272 94,826 -0.20(-2.73%)
Mar 04, 2004 7.351 7.477 7.266 7.477 135,157 +0.13(+1.80%)
Mar 03, 2004 7.272 7.405 7.194 7.345 197,486 +0.04(+0.58%)
Mar 02, 2004 7.411 7.411 7.272 7.303 102,159 -0.07(-0.98%)
Mar 01, 2004 7.501 7.501 7.290 7.375 68,161 +0.00(+0.00%)
Feb 27, 2004 7.357 7.441 7.321 7.375 82,660 +0.02(+0.24%)
Feb 26, 2004 7.248 7.495 7.248 7.357 240,650 +0.11(+1.49%)
Feb 25, 2004 7.080 7.255 7.026 7.248 68,328 +0.13(+1.77%)
Feb 24, 2004 6.834 7.188 6.780 7.122 142,990 +0.35(+5.14%)
Feb 23, 2004 6.960 6.978 6.678 6.774 111,659 -0.13(-1.83%)
Feb 20, 2004 6.744 6.936 6.642 6.900 74,661 +0.16(+2.40%)
Feb 19, 2004 7.104 7.140 6.690 6.738 109,159 -0.33(-4.67%)
Feb 18, 2004 7.170 7.224 7.014 7.068 79,994 -0.07(-0.93%)
Feb 17, 2004 6.990 7.188 6.990 7.134 68,161 +0.14(+2.06%)
Feb 13, 2004 7.231 7.255 6.990 6.990 112,158 -0.24(-3.32%)
Feb 12, 2004 7.561 7.573 7.104 7.231 73,828 -0.21(-2.82%)
Feb 11, 2004 7.351 7.441 7.321 7.441 106,492 +0.05(+0.65%)
Feb 10, 2004 7.176 7.393 7.068 7.393 99,993 +0.28(+3.88%)
Feb 09, 2004 7.266 7.266 7.038 7.116 65,162 -0.15(-2.06%)
Feb 06, 2004 6.912 7.266 6.912 7.266 91,327 +0.35(+5.12%)
Feb 05, 2004 7.110 7.170 6.906 6.912 118,491 -0.11(-1.54%)
Feb 04, 2004 7.290 7.290 7.020 7.020 133,990 -0.32(-4.33%)
Feb 03, 2004 7.405 7.405 7.290 7.338 33,497 -0.04(-0.57%)
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.