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

Myers Industries (NY: MYE )

15.78 -0.19 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 30, 2004 7.609 7.651 7.351 7.501 105,826 -0.14(-1.88%)
Jan 29, 2004 7.591 7.681 7.561 7.645 74,328 +0.14(+1.84%)
Jan 28, 2004 7.459 7.801 7.351 7.507 418,304 +0.11(+1.46%)
Jan 27, 2004 7.231 7.399 7.056 7.399 130,157 +0.29(+4.05%)
Jan 26, 2004 6.942 7.158 6.840 7.110 155,322 +0.23(+3.31%)
Jan 23, 2004 6.924 7.014 6.882 6.882 165,321 +0.02(+0.26%)
Jan 22, 2004 7.170 7.170 6.834 6.864 78,661 -0.28(-3.87%)
Jan 21, 2004 7.140 7.213 6.996 7.140 85,160 -0.05(-0.75%)
Jan 20, 2004 7.369 7.501 7.146 7.194 189,320 -0.32(-4.23%)
Jan 16, 2004 7.609 7.657 7.513 7.513 65,495 -0.04(-0.48%)
Jan 15, 2004 7.711 7.711 7.327 7.549 81,994 -0.16(-2.10%)
Jan 14, 2004 7.561 7.711 7.447 7.711 68,161 +0.19(+2.47%)
Jan 13, 2004 7.465 7.525 7.327 7.525 59,995 +0.02(+0.32%)
Jan 12, 2004 7.441 7.531 7.429 7.501 74,828 +0.12(+1.63%)
Jan 09, 2004 7.411 7.519 7.411 7.381 74,661 -0.03(-0.40%)
Jan 08, 2004 7.272 7.459 7.261 7.411 85,827 +0.12(+1.65%)
Jan 07, 2004 7.309 7.332 7.218 7.290 46,996 -0.06(-0.82%)
Jan 06, 2004 7.441 7.495 7.351 7.351 52,996 -0.13(-1.69%)
Jan 05, 2004 7.531 7.573 7.423 7.477 53,829 -0.10(-1.35%)
Jan 02, 2004 7.453 7.681 7.453 7.579 113,658 +0.31(+4.21%)
Dec 31, 2003 7.639 7.639 7.272 7.272 86,160 -0.37(-4.79%)
Dec 30, 2003 7.651 7.675 7.627 7.639 50,163 -0.04(-0.47%)
Dec 29, 2003 7.639 7.681 7.579 7.675 50,496 +0.10(+1.27%)
Dec 26, 2003 7.615 7.615 7.531 7.579 28,664 -0.05(-0.63%)
Dec 24, 2003 7.681 7.765 7.627 7.627 45,163 -0.07(-0.86%)
Dec 23, 2003 7.639 7.693 7.591 7.693 75,828 +0.08(+1.10%)
Dec 22, 2003 7.471 7.633 7.338 7.609 82,827 +0.07(+0.96%)
Dec 19, 2003 7.519 7.597 7.363 7.537 70,661 +0.02(+0.24%)
Dec 18, 2003 7.471 7.549 7.357 7.519 51,496 +0.01(+0.08%)
Dec 17, 2003 7.447 7.513 7.369 7.513 66,662 +0.00(+0.00%)
Dec 16, 2003 7.537 7.549 7.471 7.513 63,328 -0.06(-0.79%)
Dec 15, 2003 7.795 7.795 7.579 7.573 59,162 -0.22(-2.85%)
Dec 12, 2003 7.957 7.897 7.747 7.795 64,495 -0.16(-2.04%)
Dec 11, 2003 7.621 7.957 7.621 7.957 56,162 +0.35(+4.57%)
Dec 10, 2003 7.699 7.711 7.609 7.609 51,996 -0.19(-2.46%)
Dec 09, 2003 7.729 7.867 7.687 7.801 59,329 +0.12(+1.56%)
Dec 08, 2003 7.567 7.699 7.561 7.681 82,494 +0.11(+1.51%)
Dec 05, 2003 7.639 7.639 7.309 7.567 20,998 -0.08(-1.10%)
Dec 04, 2003 7.447 7.699 7.405 7.651 85,327 +0.14(+1.84%)
Dec 03, 2003 7.657 7.729 7.513 7.513 97,493 -0.19(-2.42%)
Dec 02, 2003 7.783 7.795 7.687 7.699 110,659 -0.16(-1.99%)
Dec 01, 2003 7.639 7.921 7.633 7.855 181,320 +0.34(+4.47%)
Nov 28, 2003 7.549 7.597 7.519 7.519 8,332 -0.03(-0.40%)
Nov 26, 2003 7.465 7.579 7.363 7.549 76,328 +0.11(+1.53%)
Nov 25, 2003 7.405 7.495 7.405 7.435 74,328 +0.03(+0.41%)
Nov 24, 2003 7.513 7.525 7.309 7.405 89,493 -0.07(-0.88%)
Nov 21, 2003 7.495 7.519 7.357 7.471 70,328 -0.02(-0.32%)
Nov 20, 2003 7.483 7.501 7.381 7.495 55,996 -0.02(-0.24%)
Nov 19, 2003 7.351 7.561 7.351 7.513 48,663 +0.17(+2.29%)
Nov 18, 2003 7.381 7.543 7.345 7.345 53,662 -0.07(-0.89%)
Nov 17, 2003 7.122 7.411 7.116 7.411 84,827 +0.09(+1.23%)
Nov 14, 2003 7.459 7.459 7.321 7.321 49,996 -0.11(-1.53%)
Nov 13, 2003 7.417 7.453 7.369 7.435 51,163 -0.01(-0.16%)
Nov 12, 2003 7.314 7.447 7.314 7.447 65,495 +0.11(+1.47%)
Nov 11, 2003 7.327 7.351 7.237 7.338 34,497 +0.01(+0.08%)
Nov 10, 2003 7.435 7.447 7.332 7.332 43,830 -0.04(-0.57%)
Nov 07, 2003 7.441 7.651 7.369 7.375 51,663 -0.01(-0.08%)
Nov 06, 2003 7.603 7.603 7.381 7.381 71,661 -0.23(-3.07%)
Nov 05, 2003 7.645 7.681 7.531 7.615 58,829 -0.07(-0.86%)
Nov 04, 2003 7.645 7.681 7.567 7.681 165,488 +0.01(+0.08%)
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.