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

Myers Industries (NY: MYE )

15.46 -0.28 (-1.78%)
Official Closing 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 30, 2003 6.053 6.059 5.933 5.939 34,504 -0.08(-1.39%)
May 29, 2003 6.083 6.089 5.939 6.023 63,507 -0.04(-0.59%)
May 28, 2003 6.089 6.149 6.047 6.059 91,844 +0.00(+0.00%)
May 27, 2003 5.909 6.083 5.909 6.059 101,346 +0.15(+2.54%)
May 23, 2003 5.999 5.999 5.897 5.909 30,670 -0.07(-1.20%)
May 22, 2003 5.993 5.999 5.909 5.981 35,004 +0.01(+0.20%)
May 21, 2003 5.969 5.987 5.891 5.969 36,671 +0.03(+0.50%)
May 20, 2003 5.765 5.939 5.657 5.939 52,506 +0.23(+4.10%)
May 19, 2003 5.639 5.765 5.519 5.705 36,504 +0.07(+1.17%)
May 16, 2003 5.879 6.017 5.639 5.639 136,350 -0.27(-4.57%)
May 15, 2003 6.029 6.029 5.909 5.909 53,173 -0.02(-0.40%)
May 14, 2003 5.909 5.999 5.909 5.933 22,502 -0.01(-0.10%)
May 13, 2003 6.107 6.107 5.909 5.939 32,004 -0.17(-2.85%)
May 12, 2003 6.179 6.209 6.095 6.113 26,169 -0.04(-0.68%)
May 09, 2003 6.029 6.161 6.011 6.155 51,839 +0.16(+2.60%)
May 08, 2003 6.095 6.095 5.993 5.999 24,836 -0.10(-1.67%)
May 07, 2003 6.149 6.179 6.029 6.101 44,672 -0.05(-0.78%)
May 06, 2003 6.113 6.179 6.107 6.149 73,342 +0.01(+0.10%)
May 05, 2003 6.119 6.149 6.089 6.143 40,671 +0.02(+0.39%)
May 02, 2003 5.993 6.119 5.975 6.119 96,678 +0.13(+2.10%)
May 01, 2003 5.999 5.999 5.945 5.993 58,507 -0.03(-0.50%)
Apr 30, 2003 6.035 6.077 6.011 6.023 65,508 -0.04(-0.69%)
Apr 29, 2003 6.179 6.179 6.035 6.065 19,002 -0.11(-1.84%)
Apr 28, 2003 5.879 6.179 5.879 6.179 36,837 +0.30(+5.10%)
Apr 25, 2003 5.969 5.969 5.867 5.879 18,835 -0.06(-1.01%)
Apr 24, 2003 5.969 5.993 5.939 5.939 22,002 -0.05(-0.90%)
Apr 23, 2003 5.945 6.029 5.945 5.993 35,337 +0.05(+0.91%)
Apr 22, 2003 5.963 5.999 5.909 5.939 59,507 -0.04(-0.70%)
Apr 21, 2003 5.969 5.999 5.915 5.981 26,336 +0.02(+0.30%)
Apr 17, 2003 5.987 5.993 5.879 5.963 18,669 +0.02(+0.40%)
Apr 16, 2003 6.059 6.059 5.849 5.939 42,338 -0.10(-1.69%)
Apr 15, 2003 6.077 6.119 6.005 6.041 52,506 -0.10(-1.66%)
Apr 14, 2003 5.819 6.143 5.783 6.143 63,507 +0.35(+6.11%)
Apr 11, 2003 5.969 5.993 5.699 5.789 37,671 -0.15(-2.53%)
Apr 10, 2003 5.963 6.029 5.909 5.939 22,002 -0.02(-0.30%)
Apr 09, 2003 6.095 6.119 5.951 5.957 20,835 -0.14(-2.26%)
Apr 08, 2003 6.101 6.173 6.077 6.095 55,506 +0.00(+0.00%)
Apr 07, 2003 6.011 6.125 6.011 6.095 46,505 +0.12(+2.01%)
Apr 04, 2003 6.059 6.125 5.831 5.975 32,337 -0.08(-1.39%)
Apr 03, 2003 6.059 6.143 6.047 6.059 60,507 +0.06(+1.00%)
Apr 02, 2003 5.891 6.029 5.891 5.999 32,337 +0.13(+2.25%)
Apr 01, 2003 5.789 5.867 5.711 5.867 42,171 +0.14(+2.41%)
Mar 31, 2003 5.789 5.819 5.699 5.729 27,336 -0.09(-1.55%)
Mar 28, 2003 5.849 5.873 5.639 5.819 47,339 -0.05(-0.92%)
Mar 27, 2003 5.789 5.873 5.723 5.873 22,502 +0.08(+1.45%)
Mar 26, 2003 5.981 5.999 5.789 5.789 24,169 -0.13(-2.23%)
Mar 25, 2003 6.059 6.149 5.921 5.921 33,337 -0.13(-2.08%)
Mar 24, 2003 5.933 6.047 5.879 6.047 29,003 +0.05(+0.90%)
Mar 21, 2003 5.849 5.999 5.729 5.993 104,013 +0.13(+2.25%)
Mar 20, 2003 5.813 5.909 5.759 5.861 76,842 +0.01(+0.21%)
Mar 19, 2003 5.759 5.879 5.699 5.849 44,005 +0.09(+1.56%)
Mar 18, 2003 5.699 5.789 5.609 5.759 57,007 +0.05(+0.84%)
Mar 17, 2003 5.651 5.891 5.639 5.711 44,838 +0.08(+1.49%)
Mar 14, 2003 5.609 5.693 5.579 5.627 29,837 +0.05(+0.86%)
Mar 13, 2003 5.339 5.783 5.333 5.579 71,675 +0.30(+5.68%)
Mar 12, 2003 5.459 5.465 5.279 5.279 105,846 -0.19(-3.40%)
Mar 11, 2003 5.417 5.591 5.387 5.465 64,674 +0.05(+0.89%)
Mar 10, 2003 5.651 5.651 5.417 5.417 39,004 -0.23(-4.14%)
Mar 07, 2003 5.609 5.687 5.549 5.651 39,504 +0.01(+0.21%)
Mar 06, 2003 5.669 5.669 5.519 5.639 80,176 -0.03(-0.53%)
Mar 05, 2003 5.783 5.783 5.579 5.669 101,512 -0.20(-3.47%)
Mar 04, 2003 5.789 5.909 5.789 5.873 69,175 +0.05(+0.82%)
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.