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: 4:10 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 (%)
Sep 30, 2002 7.453 7.681 7.248 7.519 62,829 +0.07(+0.89%)
Sep 27, 2002 7.693 7.741 7.381 7.453 74,828 -0.25(-3.20%)
Sep 26, 2002 7.501 7.723 7.170 7.699 111,825 +0.14(+1.83%)
Sep 25, 2002 7.387 7.639 7.387 7.561 83,327 +0.17(+2.36%)
Sep 24, 2002 7.651 7.681 7.321 7.387 48,163 -0.32(-4.20%)
Sep 23, 2002 7.621 7.717 7.435 7.711 64,995 +0.09(+1.18%)
Sep 20, 2002 7.387 7.621 7.363 7.621 93,493 +0.29(+4.01%)
Sep 19, 2002 7.537 7.579 7.327 7.327 64,828 -0.23(-3.02%)
Sep 18, 2002 7.357 7.615 7.357 7.555 55,662 +0.17(+2.36%)
Sep 17, 2002 7.645 7.645 7.381 7.381 78,327 -0.24(-3.15%)
Sep 16, 2002 7.609 7.675 7.579 7.621 43,163 +0.02(+0.32%)
Sep 13, 2002 7.351 7.651 7.321 7.597 57,496 +0.25(+3.35%)
Sep 12, 2002 7.351 7.441 7.321 7.351 55,162 -0.06(-0.81%)
Sep 11, 2002 7.471 7.501 7.381 7.411 27,664 -0.02(-0.24%)
Sep 10, 2002 7.411 7.489 7.351 7.429 52,663 +0.08(+1.06%)
Sep 09, 2002 7.471 7.495 7.321 7.351 566,627 -0.12(-1.61%)
Sep 06, 2002 7.471 7.519 7.441 7.471 63,828 +0.02(+0.32%)
Sep 05, 2002 7.753 7.753 7.441 7.447 39,497 -0.32(-4.17%)
Sep 04, 2002 7.471 7.771 7.321 7.771 51,829 +0.30(+4.02%)
Sep 03, 2002 7.489 7.615 7.471 7.471 42,997 -0.08(-1.06%)
Aug 30, 2002 7.969 7.969 7.551 7.551 30,831 -0.41(-5.13%)
Aug 29, 2002 7.541 7.959 7.541 7.959 60,620 +0.42(+5.54%)
Aug 28, 2002 7.441 7.609 7.421 7.541 59,579 +0.10(+1.29%)
Aug 27, 2002 7.551 7.604 7.441 7.445 51,454 -0.12(-1.65%)
Aug 26, 2002 7.234 7.570 7.234 7.570 36,455 +0.31(+4.30%)
Aug 23, 2002 7.133 7.296 7.133 7.258 78,536 +0.08(+1.07%)
Aug 22, 2002 7.181 7.248 7.008 7.181 31,247 -0.02(-0.33%)
Aug 21, 2002 6.888 7.205 6.840 7.205 34,789 +0.36(+5.33%)
Aug 20, 2002 6.912 6.917 6.764 6.840 149,573 -0.24(-3.39%)
Aug 16, 2002 7.128 7.200 6.984 7.080 58,329 -0.07(-1.01%)
Aug 15, 2002 7.393 7.393 7.152 7.152 31,039 -0.22(-2.93%)
Aug 14, 2002 7.224 7.369 7.148 7.369 57,704 +0.17(+2.33%)
Aug 13, 2002 7.561 7.628 7.200 7.200 33,539 -0.36(-4.76%)
Aug 12, 2002 7.421 7.561 7.378 7.561 18,332 -0.23(-2.96%)
Aug 07, 2002 7.575 7.791 7.489 7.791 37,080 +0.25(+3.38%)
Aug 06, 2002 7.272 7.537 7.272 7.537 93,326 +0.28(+3.90%)
Aug 05, 2002 7.609 7.657 7.253 7.253 37,080 -0.47(-6.03%)
Aug 02, 2002 7.921 8.017 7.719 7.719 43,330 -0.25(-3.13%)
Aug 01, 2002 7.916 7.993 7.681 7.969 53,329 +0.06(+0.73%)
Jul 31, 2002 8.146 8.146 7.911 7.911 62,495 -0.25(-3.06%)
Jul 30, 2002 8.305 8.348 7.969 8.161 147,281 +0.10(+1.19%)
Jul 29, 2002 7.469 8.065 7.469 8.065 82,286 +0.60(+8.04%)
Jul 26, 2002 7.104 7.489 7.104 7.465 69,786 +0.35(+4.93%)
Jul 25, 2002 6.548 7.128 6.548 7.114 49,579 +0.52(+7.86%)
Jul 24, 2002 6.269 6.596 6.125 6.596 130,199 +0.30(+4.81%)
Jul 23, 2002 6.456 6.456 6.144 6.293 77,286 -0.29(-4.38%)
Jul 22, 2002 6.408 6.687 6.336 6.581 100,618 +0.10(+1.56%)
Jul 19, 2002 6.480 6.658 6.432 6.480 62,287 -0.38(-5.59%)
Jul 17, 2002 6.888 6.912 6.624 6.864 71,036 -0.12(-1.72%)
Jul 12, 2002 7.378 7.445 6.984 6.984 53,537 -0.39(-5.34%)
Jul 11, 2002 7.657 7.657 7.354 7.378 35,205 -0.31(-4.00%)
Jul 10, 2002 7.897 7.897 7.681 7.685 34,580 -0.23(-2.91%)
Jul 09, 2002 7.945 7.945 7.916 7.916 36,247 -0.03(-0.36%)
Jul 08, 2002 8.017 8.017 7.945 7.945 39,580 -0.07(-0.90%)
Jul 05, 2002 7.762 8.017 7.762 8.017 18,957 +0.27(+3.47%)
Jul 04, 2002 8.065 8.122 7.532 7.748 63,745 +0.00(+0.00%)
Jul 03, 2002 8.065 8.122 7.532 7.748 63,745 -0.37(-4.61%)
Jul 02, 2002 8.329 8.444 8.079 8.122 49,579 -0.21(-2.48%)
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.