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

Myers Industries (NY: MYE )

15.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2002 7.983 8.098 7.580 7.580 68,328 +0.17(+2.33%)
May 28, 2002 7.200 7.465 7.104 7.407 501,632 +0.18(+2.46%)
May 27, 2002 7.537 7.546 7.205 7.229 199,153 +0.00(+0.00%)
May 24, 2002 7.537 7.546 7.205 7.229 196,861 -0.38(-4.98%)
May 23, 2002 7.541 7.609 7.277 7.609 316,436 +0.12(+1.54%)
May 22, 2002 7.633 7.676 7.393 7.493 114,992 -0.19(-2.44%)
May 21, 2002 7.969 7.973 7.417 7.681 191,861 -0.29(-3.61%)
May 20, 2002 8.041 8.089 7.945 7.969 74,161 -0.11(-1.31%)
May 17, 2002 8.065 8.084 7.825 8.074 68,745 -0.01(-0.18%)
May 16, 2002 8.305 8.305 8.065 8.089 68,745 -0.31(-3.71%)
May 15, 2002 8.396 8.516 8.319 8.401 60,829 +0.00(+0.06%)
May 14, 2002 7.825 8.439 7.825 8.396 126,033 +0.46(+5.74%)
May 13, 2002 7.729 8.041 7.661 7.940 72,703 +0.26(+3.38%)
May 10, 2002 7.397 7.681 7.397 7.681 114,575 +0.24(+3.16%)
May 09, 2002 7.825 7.853 7.445 7.445 121,658 -0.43(-5.43%)
May 08, 2002 7.729 7.969 7.729 7.873 94,993 +0.12(+1.55%)
May 07, 2002 7.949 8.213 7.753 7.753 136,240 -0.20(-2.48%)
May 06, 2002 8.377 8.617 7.949 7.949 124,574 -0.43(-5.10%)
May 03, 2002 8.257 8.377 7.930 8.377 139,782 +0.09(+1.04%)
May 02, 2002 8.233 8.525 8.161 8.290 123,116 +0.01(+0.12%)
May 01, 2002 8.593 8.593 8.113 8.281 272,689 -0.41(-4.70%)
Apr 30, 2002 7.969 8.689 7.969 8.689 210,610 +0.77(+9.70%)
Apr 29, 2002 7.421 7.921 7.421 7.921 96,243 +0.48(+6.38%)
Apr 26, 2002 7.561 7.561 7.441 7.445 100,201 -0.08(-1.08%)
Apr 25, 2002 7.393 7.551 7.388 7.527 119,366 +0.29(+4.05%)
Apr 24, 2002 7.393 7.412 7.220 7.234 24,373 -0.13(-1.82%)
Apr 23, 2002 7.152 7.412 7.152 7.369 37,080 +0.24(+3.30%)
Apr 22, 2002 7.321 7.321 7.128 7.133 17,707 -0.19(-2.56%)
Apr 19, 2002 7.287 7.325 7.220 7.321 42,288 +0.05(+0.66%)
Apr 18, 2002 7.489 7.489 7.220 7.272 30,206 -0.17(-2.26%)
Apr 17, 2002 7.532 7.541 7.335 7.441 62,287 -0.09(-1.21%)
Apr 16, 2002 7.484 7.585 7.441 7.532 65,203 +0.00(+0.00%)
Apr 15, 2002 7.345 7.580 7.335 7.532 55,621 +0.17(+2.28%)
Apr 12, 2002 6.855 7.364 6.855 7.364 47,288 +0.49(+7.12%)
Apr 11, 2002 7.248 7.316 6.869 6.874 51,663 -0.45(-6.10%)
Apr 10, 2002 7.133 7.321 7.133 7.321 354,142 +0.19(+2.62%)
Apr 09, 2002 7.152 7.181 7.056 7.133 28,539 -0.02(-0.27%)
Apr 08, 2002 6.994 7.162 6.898 7.152 29,164 +0.11(+1.57%)
Apr 05, 2002 6.984 7.056 6.888 7.042 27,498 +0.01(+0.14%)
Apr 04, 2002 6.965 7.056 6.927 7.032 30,622 +0.02(+0.34%)
Apr 03, 2002 6.888 7.066 6.888 7.008 64,162 +0.14(+2.10%)
Apr 02, 2002 6.816 6.960 6.802 6.864 37,497 +0.07(+0.99%)
Apr 01, 2002 6.960 6.960 6.730 6.797 32,914 -0.16(-2.34%)
Mar 29, 2002 6.744 6.984 6.744 6.960 111,242 +0.00(+0.00%)
Mar 28, 2002 6.744 6.984 6.744 6.960 111,242 +0.19(+2.84%)
Mar 27, 2002 6.696 6.831 6.687 6.768 110,409 +0.07(+1.08%)
Mar 26, 2002 6.552 6.696 6.490 6.696 53,954 +0.14(+2.20%)
Mar 25, 2002 6.576 6.644 6.485 6.552 51,038 -0.02(-0.36%)
Mar 22, 2002 6.864 6.888 6.576 6.576 36,247 -0.30(-4.40%)
Mar 21, 2002 6.879 6.893 6.840 6.879 102,909 -0.01(-0.14%)
Mar 20, 2002 6.821 6.888 6.768 6.888 38,122 +0.05(+0.70%)
Mar 19, 2002 6.720 6.840 6.696 6.840 48,121 +0.14(+2.15%)
Mar 18, 2002 6.586 6.720 6.581 6.696 49,788 +0.12(+1.82%)
Mar 15, 2002 6.288 6.576 6.279 6.576 59,579 +0.17(+2.62%)
Mar 14, 2002 6.039 6.408 6.020 6.408 50,621 +0.34(+5.53%)
Mar 13, 2002 6.000 6.072 5.996 6.072 108,950 +0.09(+1.44%)
Mar 12, 2002 5.986 6.034 5.986 5.986 58,954 -0.02(-0.40%)
Mar 11, 2002 6.096 6.135 6.000 6.010 165,405 -0.09(-1.42%)
Mar 08, 2002 6.087 6.096 6.034 6.096 86,244 +0.01(+0.16%)
Mar 07, 2002 6.072 6.087 6.000 6.087 48,538 -0.01(-0.16%)
Mar 06, 2002 5.976 6.096 5.952 6.096 88,743 +0.11(+1.76%)
Mar 05, 2002 6.048 6.111 5.991 5.991 34,372 -0.04(-0.72%)
Mar 04, 2002 6.096 6.144 6.024 6.034 51,454 -0.06(-1.02%)
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.