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

Myers Industries (NY: MYE )

15.42 -0.04 (-0.26%)
Official Closing Price Updated: 4:00 PM EDT, May 23, 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 31, 2005 8.480 8.579 8.473 8.539 149,564 +0.12(+1.41%)
Jan 28, 2005 8.546 8.559 8.289 8.421 85,768 -0.14(-1.62%)
Jan 27, 2005 8.447 8.605 8.414 8.559 190,781 +0.08(+0.93%)
Jan 26, 2005 8.579 8.586 8.368 8.480 106,073 -0.13(-1.53%)
Jan 25, 2005 8.612 8.645 8.513 8.612 184,265 +0.05(+0.62%)
Jan 24, 2005 8.308 8.645 8.308 8.559 326,252 +0.22(+2.61%)
Jan 21, 2005 8.566 8.579 8.302 8.341 104,407 -0.22(-2.54%)
Jan 20, 2005 8.586 8.645 8.546 8.559 255,638 -0.05(-0.61%)
Jan 19, 2005 8.546 8.645 8.520 8.612 222,149 +0.07(+0.77%)
Jan 18, 2005 8.447 8.619 8.414 8.546 157,443 +0.10(+1.17%)
Jan 14, 2005 8.183 8.579 8.130 8.447 178,507 +0.32(+3.98%)
Jan 13, 2005 8.117 8.282 8.011 8.124 112,892 -0.01(-0.08%)
Jan 12, 2005 8.117 8.137 7.932 8.130 63,947 -0.05(-0.65%)
Jan 11, 2005 8.289 8.328 8.058 8.183 171,688 -0.11(-1.35%)
Jan 10, 2005 7.919 8.348 7.919 8.295 115,620 +0.36(+4.58%)
Jan 07, 2005 8.183 8.216 7.932 7.932 130,470 -0.22(-2.75%)
Jan 06, 2005 8.388 8.480 8.117 8.157 195,933 -0.23(-2.75%)
Jan 05, 2005 8.322 8.506 8.183 8.388 222,149 +0.07(+0.79%)
Jan 04, 2005 8.150 8.427 8.150 8.322 157,747 +0.16(+2.02%)
Jan 03, 2005 8.506 8.506 8.124 8.157 167,293 -0.29(-3.44%)
Dec 31, 2004 8.308 8.559 8.289 8.447 69,857 +0.07(+0.87%)
Dec 30, 2004 8.480 8.480 8.348 8.374 67,887 -0.07(-0.86%)
Dec 29, 2004 8.229 8.467 8.170 8.447 63,038 +0.15(+1.83%)
Dec 28, 2004 8.183 8.315 8.150 8.295 68,038 +0.15(+1.78%)
Dec 27, 2004 8.209 8.262 8.117 8.150 79,555 +0.01(+0.08%)
Dec 23, 2004 8.176 8.196 8.064 8.143 80,313 +0.03(+0.41%)
Dec 22, 2004 7.912 8.130 7.893 8.110 140,623 +0.21(+2.67%)
Dec 21, 2004 7.820 7.919 7.761 7.899 542,037 +0.38(+5.00%)
Dec 20, 2004 7.596 7.629 7.497 7.523 381,714 -0.07(-0.96%)
Dec 17, 2004 7.536 7.622 7.503 7.596 392,170 +0.07(+0.96%)
Dec 16, 2004 7.536 7.615 7.431 7.523 233,211 -0.01(-0.18%)
Dec 15, 2004 7.582 7.582 7.437 7.536 132,440 -0.05(-0.61%)
Dec 14, 2004 7.523 7.609 7.510 7.582 134,713 +0.11(+1.41%)
Dec 13, 2004 7.312 7.503 7.305 7.477 200,631 +0.16(+2.26%)
Dec 10, 2004 7.318 7.358 7.160 7.312 110,316 -0.01(-0.09%)
Dec 09, 2004 7.107 7.318 6.995 7.318 297,764 +0.21(+2.97%)
Dec 08, 2004 6.784 7.107 6.784 7.107 221,088 +0.32(+4.77%)
Dec 07, 2004 6.975 7.008 6.777 6.784 259,426 -0.13(-1.81%)
Dec 06, 2004 7.173 7.252 6.890 6.909 465,512 -0.26(-3.68%)
Dec 03, 2004 7.259 7.365 7.173 7.173 148,503 -0.10(-1.36%)
Dec 02, 2004 7.206 7.384 7.160 7.272 106,225 +0.08(+1.10%)
Dec 01, 2004 7.477 7.503 7.186 7.193 454,753 -0.28(-3.80%)
Nov 30, 2004 7.325 7.549 7.325 7.477 190,781 +0.10(+1.34%)
Nov 29, 2004 7.483 7.483 7.338 7.378 212,753 +0.03(+0.36%)
Nov 26, 2004 7.345 7.391 7.325 7.351 15,304 +0.04(+0.54%)
Nov 24, 2004 7.272 7.365 7.259 7.312 93,951 +0.03(+0.45%)
Nov 23, 2004 7.582 7.655 7.239 7.279 212,450 -0.26(-3.42%)
Nov 22, 2004 7.490 7.569 7.417 7.536 175,173 +0.03(+0.35%)
Nov 19, 2004 7.424 7.516 7.345 7.510 140,926 +0.09(+1.16%)
Nov 18, 2004 7.391 7.457 7.345 7.424 104,710 +0.00(+0.00%)
Nov 17, 2004 7.259 7.431 7.239 7.424 75,463 +0.20(+2.83%)
Nov 16, 2004 7.391 7.391 7.186 7.220 64,250 -0.16(-2.23%)
Nov 15, 2004 7.437 7.444 7.292 7.384 56,067 -0.05(-0.71%)
Nov 12, 2004 7.424 7.444 7.384 7.437 48,642 +0.01(+0.09%)
Nov 11, 2004 7.431 7.464 7.384 7.431 85,162 +0.03(+0.36%)
Nov 10, 2004 7.450 7.483 7.351 7.404 77,282 +0.01(+0.09%)
Nov 09, 2004 7.404 7.437 7.325 7.398 44,096 -0.05(-0.71%)
Nov 08, 2004 7.358 7.457 7.358 7.450 162,899 +0.03(+0.36%)
Nov 05, 2004 7.464 7.497 7.305 7.424 153,958 -0.07(-0.97%)
Nov 04, 2004 7.312 7.497 7.266 7.497 143,199 +0.18(+2.53%)
Nov 03, 2004 7.252 7.332 7.193 7.312 89,556 +0.11(+1.56%)
Nov 02, 2004 7.015 7.305 6.975 7.200 230,483 +0.13(+1.77%)
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.