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

Myers Industries (NY: MYE )

15.36 -0.10 (-0.65%)
Streaming Delayed Price Updated: 2:16 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 (%)
Jun 30, 2004 8.485 8.485 8.419 8.461 151,322 -0.02(-0.28%)
Jun 29, 2004 8.359 8.485 8.353 8.485 197,819 +0.11(+1.29%)
Jun 28, 2004 8.431 8.431 8.353 8.377 92,660 -0.02(-0.29%)
Jun 25, 2004 8.461 8.497 8.275 8.401 151,322 -0.04(-0.50%)
Jun 24, 2004 8.341 8.443 8.341 8.443 126,491 +0.05(+0.64%)
Jun 23, 2004 8.341 8.431 8.293 8.389 126,824 +0.07(+0.79%)
Jun 22, 2004 8.311 8.365 8.173 8.323 71,495 -0.05(-0.57%)
Jun 21, 2004 8.389 8.461 8.353 8.371 99,993 -0.03(-0.36%)
Jun 18, 2004 8.443 8.497 8.359 8.401 156,989 -0.03(-0.36%)
Jun 17, 2004 8.395 8.431 8.293 8.431 114,492 +0.03(+0.36%)
Jun 16, 2004 8.401 8.419 8.317 8.401 141,490 +0.02(+0.21%)
Jun 15, 2004 8.143 8.401 8.101 8.383 79,827 +0.30(+3.71%)
Jun 14, 2004 8.275 8.305 8.005 8.083 96,493 -0.31(-3.72%)
Jun 10, 2004 8.137 8.401 8.119 8.395 135,990 +0.26(+3.25%)
Jun 09, 2004 8.311 8.401 8.131 8.131 57,996 -0.26(-3.08%)
Jun 08, 2004 8.341 8.413 8.329 8.389 81,494 -0.01(-0.14%)
Jun 07, 2004 8.359 8.401 8.281 8.401 71,328 +0.10(+1.23%)
Jun 04, 2004 8.395 8.401 8.263 8.299 64,995 -0.08(-0.93%)
Jun 03, 2004 8.317 8.431 8.161 8.377 125,324 +0.06(+0.72%)
Jun 02, 2004 8.371 8.401 8.233 8.317 49,163 -0.07(-0.79%)
Jun 01, 2004 8.053 8.419 8.041 8.383 132,490 +0.28(+3.40%)
May 28, 2004 8.305 8.305 8.107 8.107 59,995 -0.20(-2.38%)
May 27, 2004 8.311 8.413 8.221 8.305 128,157 -0.01(-0.07%)
May 26, 2004 8.401 8.401 8.251 8.311 45,163 -0.09(-1.07%)
May 25, 2004 7.975 8.419 7.891 8.401 144,323 +0.34(+4.17%)
May 24, 2004 8.089 8.161 7.933 8.065 111,825 +0.04(+0.45%)
May 21, 2004 7.549 8.029 7.495 8.029 107,325 +0.54(+7.21%)
May 20, 2004 7.441 7.663 7.429 7.489 143,656 -0.22(-2.88%)
May 19, 2004 8.101 8.191 7.651 7.711 110,325 -0.33(-4.10%)
May 18, 2004 7.711 8.041 7.681 8.041 61,995 +0.36(+4.69%)
May 17, 2004 7.741 7.939 7.321 7.681 122,658 -0.12(-1.54%)
May 14, 2004 7.747 7.981 7.621 7.801 77,161 -0.01(-0.08%)
May 13, 2004 7.987 8.089 7.789 7.807 66,662 -0.24(-2.98%)
May 12, 2004 7.891 8.065 7.645 8.047 88,327 +0.10(+1.21%)
May 11, 2004 7.789 7.981 7.699 7.951 73,161 +0.22(+2.87%)
May 10, 2004 7.795 7.921 7.471 7.729 208,152 -0.04(-0.46%)
May 07, 2004 7.981 8.221 7.741 7.765 179,654 -0.28(-3.43%)
May 06, 2004 8.191 8.197 7.897 8.041 112,492 -0.21(-2.55%)
May 05, 2004 8.389 8.401 8.245 8.251 69,328 -0.14(-1.65%)
May 04, 2004 8.209 8.425 8.209 8.389 128,491 +0.15(+1.82%)
May 03, 2004 8.383 8.443 8.239 8.239 359,475 -0.23(-2.69%)
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%)
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.