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

Myers Industries (NY: MYE )

15.57 +0.11 (+0.71%)
Streaming Delayed Price Updated: 12:32 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 (%)
Nov 30, 2004 7.327 7.551 7.327 7.478 190,744 +0.10(+1.34%)
Nov 29, 2004 7.485 7.485 7.340 7.379 212,712 +0.03(+0.36%)
Nov 26, 2004 7.346 7.393 7.327 7.353 15,301 +0.04(+0.54%)
Nov 24, 2004 7.274 7.366 7.261 7.313 93,932 +0.03(+0.45%)
Nov 23, 2004 7.584 7.657 7.241 7.280 212,409 -0.26(-3.42%)
Nov 22, 2004 7.492 7.571 7.419 7.538 175,139 +0.03(+0.35%)
Nov 19, 2004 7.426 7.518 7.346 7.511 140,899 +0.09(+1.16%)
Nov 18, 2004 7.393 7.459 7.346 7.426 104,689 +0.00(+0.00%)
Nov 17, 2004 7.261 7.432 7.241 7.426 75,449 +0.20(+2.83%)
Nov 16, 2004 7.393 7.393 7.188 7.221 64,238 -0.17(-2.23%)
Nov 15, 2004 7.439 7.445 7.293 7.386 56,056 -0.05(-0.71%)
Nov 12, 2004 7.426 7.445 7.386 7.439 48,633 +0.01(+0.09%)
Nov 11, 2004 7.432 7.465 7.386 7.432 85,145 +0.03(+0.36%)
Nov 10, 2004 7.452 7.485 7.353 7.406 77,267 +0.01(+0.09%)
Nov 09, 2004 7.406 7.439 7.327 7.399 44,087 -0.05(-0.71%)
Nov 08, 2004 7.360 7.459 7.360 7.452 162,867 +0.03(+0.36%)
Nov 05, 2004 7.465 7.498 7.307 7.426 153,928 -0.07(-0.97%)
Nov 04, 2004 7.313 7.498 7.267 7.498 143,171 +0.18(+2.53%)
Nov 03, 2004 7.254 7.333 7.194 7.313 89,539 +0.11(+1.56%)
Nov 02, 2004 7.016 7.307 6.977 7.201 230,438 +0.13(+1.77%)
Nov 01, 2004 6.996 7.076 6.911 7.076 54,693 +0.06(+0.85%)
Oct 29, 2004 7.023 7.062 6.897 7.016 72,267 -0.01(-0.09%)
Oct 28, 2004 6.963 7.029 6.917 7.023 96,963 -0.01(-0.09%)
Oct 27, 2004 6.996 7.029 6.851 7.029 112,568 +0.10(+1.43%)
Oct 26, 2004 6.779 6.950 6.680 6.930 69,843 +0.16(+2.34%)
Oct 25, 2004 6.732 6.891 6.693 6.772 111,204 +0.01(+0.10%)
Oct 22, 2004 6.831 6.937 6.680 6.765 154,383 +0.11(+1.59%)
Oct 21, 2004 6.713 6.713 6.614 6.660 219,075 +0.01(+0.20%)
Oct 20, 2004 6.878 6.891 6.647 6.647 151,050 -0.17(-2.42%)
Oct 19, 2004 6.891 6.990 6.746 6.812 92,569 -0.08(-1.15%)
Oct 18, 2004 6.798 6.990 6.798 6.891 108,931 +0.06(+0.87%)
Oct 15, 2004 6.732 6.950 6.732 6.831 149,232 +0.10(+1.47%)
Oct 14, 2004 6.996 7.089 6.732 6.732 111,507 -0.36(-5.12%)
Oct 13, 2004 7.327 7.340 7.089 7.095 60,147 -0.19(-2.63%)
Oct 12, 2004 7.228 7.340 7.194 7.287 48,027 +0.09(+1.28%)
Oct 11, 2004 7.293 7.293 7.175 7.194 51,360 -0.03(-0.46%)
Oct 08, 2004 7.327 7.379 7.228 7.228 61,813 -0.12(-1.62%)
Oct 07, 2004 7.459 7.459 7.346 7.346 59,844 -0.17(-2.28%)
Oct 06, 2004 7.333 7.518 7.333 7.518 96,205 +0.12(+1.61%)
Oct 05, 2004 7.505 7.525 7.379 7.399 54,390 -0.06(-0.80%)
Oct 04, 2004 7.518 7.544 7.340 7.459 40,148 -0.05(-0.70%)
Oct 01, 2004 7.280 7.511 7.234 7.511 107,568 +0.28(+3.93%)
Sep 30, 2004 7.135 7.274 7.128 7.228 125,900 +0.06(+0.83%)
Sep 29, 2004 7.161 7.241 7.135 7.168 123,476 -0.05(-0.64%)
Sep 28, 2004 7.261 7.313 7.194 7.214 97,569 -0.03(-0.36%)
Sep 27, 2004 7.327 7.340 7.234 7.241 53,178 -0.14(-1.88%)
Sep 24, 2004 7.261 7.379 7.254 7.379 54,844 +0.14(+1.91%)
Sep 23, 2004 7.293 7.307 7.201 7.241 85,751 -0.05(-0.72%)
Sep 22, 2004 7.459 7.459 7.261 7.293 96,054 -0.20(-2.73%)
Sep 21, 2004 7.412 7.505 7.307 7.498 99,084 +0.12(+1.61%)
Sep 20, 2004 7.445 7.492 7.379 7.379 63,783 -0.26(-3.45%)
Sep 17, 2004 7.921 7.921 7.492 7.643 138,172 -0.26(-3.34%)
Sep 16, 2004 7.690 7.907 7.690 7.907 72,873 +0.26(+3.36%)
Sep 15, 2004 7.663 7.663 7.571 7.650 46,966 -0.01(-0.17%)
Sep 14, 2004 7.591 7.709 7.492 7.663 53,935 +0.09(+1.22%)
Sep 13, 2004 7.591 7.650 7.505 7.571 64,995 +0.05(+0.61%)
Sep 10, 2004 7.459 7.531 7.386 7.525 95,751 +0.06(+0.80%)
Sep 09, 2004 7.194 7.518 7.194 7.465 196,047 +0.20(+2.72%)
Sep 08, 2004 7.293 7.320 7.247 7.267 102,265 -0.05(-0.63%)
Sep 07, 2004 7.353 7.360 7.241 7.313 97,266 +0.05(+0.73%)
Sep 03, 2004 7.445 7.459 7.208 7.261 108,780 -0.18(-2.48%)
Sep 02, 2004 7.300 7.564 7.293 7.445 120,446 +0.15(+1.99%)
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.