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, 2003 6.149 6.179 5.981 6.005 62,841 -0.11(-1.77%)
Sep 29, 2003 5.903 6.119 5.867 6.113 48,839 +0.14(+2.41%)
Sep 26, 2003 6.089 6.113 5.945 5.969 67,175 -0.12(-1.97%)
Sep 25, 2003 6.221 6.287 6.089 6.089 55,506 -0.13(-2.12%)
Sep 24, 2003 6.287 6.293 6.221 6.221 74,342 -0.04(-0.67%)
Sep 23, 2003 6.227 6.293 6.227 6.263 37,838 +0.01(+0.19%)
Sep 22, 2003 6.359 6.359 6.215 6.251 47,005 -0.09(-1.42%)
Sep 19, 2003 6.563 6.563 6.341 6.341 75,842 -0.17(-2.67%)
Sep 18, 2003 6.629 6.629 6.515 6.515 31,670 -0.13(-1.99%)
Sep 17, 2003 6.587 6.749 6.569 6.647 136,183 +0.14(+2.21%)
Sep 16, 2003 6.329 6.539 6.329 6.503 48,506 +0.26(+4.23%)
Sep 15, 2003 6.419 6.473 6.221 6.239 56,840 -0.12(-1.89%)
Sep 12, 2003 6.299 6.431 6.239 6.359 40,171 +0.03(+0.47%)
Sep 11, 2003 6.239 6.389 6.239 6.329 39,171 +0.09(+1.44%)
Sep 10, 2003 6.359 6.359 6.239 6.239 45,839 -0.18(-2.80%)
Sep 09, 2003 6.479 6.503 6.395 6.419 28,336 -0.07(-1.02%)
Sep 08, 2003 6.287 6.539 6.287 6.485 68,341 +0.20(+3.15%)
Sep 05, 2003 6.347 6.389 6.227 6.287 39,504 -0.10(-1.60%)
Sep 04, 2003 6.407 6.467 6.269 6.389 58,507 +0.01(+0.19%)
Sep 03, 2003 6.413 6.443 6.377 6.377 44,005 -0.04(-0.56%)
Sep 02, 2003 6.269 6.479 6.209 6.413 56,673 +0.11(+1.81%)
Aug 29, 2003 6.449 6.449 6.281 6.299 26,836 -0.10(-1.59%)
Aug 28, 2003 6.479 6.521 6.203 6.401 35,504 -0.05(-0.84%)
Aug 27, 2003 6.377 6.539 6.377 6.455 84,010 +0.02(+0.28%)
Aug 26, 2003 6.287 6.437 6.239 6.437 235,029 +0.15(+2.39%)
Aug 25, 2003 6.239 6.317 6.155 6.287 35,337 +0.04(+0.58%)
Aug 22, 2003 6.515 6.515 6.179 6.251 49,006 -0.18(-2.80%)
Aug 21, 2003 6.401 6.431 6.281 6.431 177,188 +0.03(+0.47%)
Aug 20, 2003 6.359 6.401 6.269 6.401 36,171 +0.05(+0.76%)
Aug 19, 2003 6.299 6.377 6.185 6.353 47,672 +0.05(+0.86%)
Aug 18, 2003 6.419 6.419 6.191 6.299 51,339 -0.09(-1.41%)
Aug 15, 2003 6.329 6.449 6.263 6.389 17,668 +0.09(+1.43%)
Aug 14, 2003 6.209 6.299 6.161 6.299 38,338 +0.00(+0.00%)
Aug 13, 2003 6.299 6.299 6.239 6.299 19,002 +0.01(+0.10%)
Aug 12, 2003 6.233 6.299 6.227 6.293 26,003 +0.00(+0.00%)
Aug 11, 2003 6.389 6.389 6.179 6.293 48,506 -0.17(-2.60%)
Aug 08, 2003 6.359 6.509 6.305 6.461 82,010 +0.13(+1.99%)
Aug 07, 2003 6.449 6.497 6.335 6.335 72,842 -0.15(-2.31%)
Aug 06, 2003 6.449 6.599 6.401 6.485 50,172 +0.04(+0.56%)
Aug 05, 2003 6.761 6.761 6.389 6.449 95,678 -0.28(-4.19%)
Aug 04, 2003 6.695 6.833 6.533 6.731 55,840 +0.00(+0.00%)
Aug 01, 2003 6.899 6.899 6.539 6.731 73,175 -0.23(-3.28%)
Jul 31, 2003 6.869 7.007 6.665 6.959 67,175 +0.12(+1.75%)
Jul 30, 2003 6.635 6.839 6.479 6.839 140,850 +0.20(+3.07%)
Jul 29, 2003 6.509 6.683 6.179 6.635 138,017 +0.19(+2.88%)
Jul 28, 2003 6.179 6.563 6.179 6.449 84,510 +0.24(+3.86%)
Jul 25, 2003 6.191 6.263 6.155 6.209 95,011 +0.02(+0.39%)
Jul 24, 2003 5.861 6.209 5.861 6.185 79,343 +0.26(+4.46%)
Jul 23, 2003 6.113 6.113 5.849 5.921 43,505 -0.07(-1.20%)
Jul 22, 2003 5.843 6.023 5.777 5.993 85,510 +0.14(+2.46%)
Jul 21, 2003 6.059 6.059 5.831 5.849 87,844 -0.17(-2.79%)
Jul 18, 2003 5.819 6.029 5.759 6.017 102,512 +0.24(+4.15%)
Jul 17, 2003 5.819 5.825 5.747 5.777 48,172 -0.03(-0.52%)
Jul 16, 2003 5.783 5.819 5.639 5.807 84,677 +0.08(+1.47%)
Jul 15, 2003 5.699 5.723 5.669 5.723 96,012 +0.03(+0.53%)
Jul 14, 2003 5.789 5.819 5.687 5.693 106,680 -0.04(-0.73%)
Jul 11, 2003 5.687 5.747 5.687 5.735 71,175 +0.05(+0.84%)
Jul 10, 2003 5.897 5.939 5.609 5.687 66,675 -0.21(-3.56%)
Jul 09, 2003 5.813 5.897 5.747 5.897 176,688 +0.02(+0.41%)
Jul 08, 2003 5.879 6.029 5.867 5.873 93,345 -0.17(-2.88%)
Jul 07, 2003 5.951 6.059 5.849 6.047 68,508 +0.05(+0.90%)
Jul 03, 2003 6.107 6.119 5.993 5.993 19,669 -0.11(-1.87%)
Jul 02, 2003 5.915 6.119 5.915 6.107 70,675 +0.20(+3.35%)
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.