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

Myers Industries (NY: MYE )

15.35 -0.07 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2003 6.870 7.008 6.666 6.960 67,162 +0.12(+1.75%)
Jul 30, 2003 6.636 6.840 6.480 6.840 140,823 +0.20(+3.07%)
Jul 29, 2003 6.510 6.684 6.180 6.636 137,990 +0.19(+2.88%)
Jul 28, 2003 6.180 6.564 6.180 6.450 84,494 +0.24(+3.86%)
Jul 25, 2003 6.192 6.264 6.156 6.210 94,993 +0.02(+0.39%)
Jul 24, 2003 5.862 6.210 5.862 6.186 79,327 +0.26(+4.46%)
Jul 23, 2003 6.114 6.114 5.850 5.922 43,497 -0.07(-1.20%)
Jul 22, 2003 5.844 6.024 5.778 5.994 85,494 +0.14(+2.46%)
Jul 21, 2003 6.060 6.060 5.832 5.850 87,827 -0.17(-2.79%)
Jul 18, 2003 5.820 6.030 5.760 6.018 102,492 +0.24(+4.15%)
Jul 17, 2003 5.820 5.826 5.748 5.778 48,163 -0.03(-0.52%)
Jul 16, 2003 5.784 5.820 5.640 5.808 84,660 +0.08(+1.47%)
Jul 15, 2003 5.700 5.724 5.670 5.724 95,993 +0.03(+0.53%)
Jul 14, 2003 5.790 5.820 5.688 5.694 106,659 -0.04(-0.73%)
Jul 11, 2003 5.688 5.748 5.688 5.736 71,161 +0.05(+0.84%)
Jul 10, 2003 5.898 5.940 5.610 5.688 66,662 -0.21(-3.56%)
Jul 09, 2003 5.814 5.898 5.748 5.898 176,654 +0.02(+0.41%)
Jul 08, 2003 5.880 6.030 5.868 5.874 93,326 -0.17(-2.88%)
Jul 07, 2003 5.952 6.060 5.850 6.048 68,495 +0.05(+0.90%)
Jul 03, 2003 6.108 6.120 5.994 5.994 19,665 -0.11(-1.87%)
Jul 02, 2003 5.916 6.120 5.916 6.108 70,661 +0.20(+3.35%)
Jul 01, 2003 5.718 5.946 5.700 5.910 36,997 +0.21(+3.68%)
Jun 30, 2003 5.820 5.850 5.700 5.700 61,829 -0.06(-1.04%)
Jun 27, 2003 5.748 5.892 5.706 5.760 56,996 -0.05(-0.83%)
Jun 26, 2003 5.640 5.862 5.598 5.808 34,664 +0.17(+2.98%)
Jun 25, 2003 5.700 5.736 5.610 5.640 82,827 -0.08(-1.36%)
Jun 24, 2003 5.970 5.970 5.706 5.718 69,495 -0.22(-3.74%)
Jun 23, 2003 6.090 6.138 5.928 5.940 78,327 -0.12(-1.98%)
Jun 20, 2003 6.018 6.132 5.916 6.060 41,330 +0.06(+1.00%)
Jun 19, 2003 5.988 6.030 5.982 6.000 32,664 +0.01(+0.20%)
Jun 18, 2003 6.018 6.030 5.952 5.988 38,664 +0.03(+0.50%)
Jun 17, 2003 6.138 6.138 5.910 5.958 51,663 -0.14(-2.26%)
Jun 16, 2003 6.030 6.150 6.018 6.096 45,163 +0.00(+0.00%)
Jun 13, 2003 6.570 6.570 6.090 6.096 99,326 -0.47(-7.13%)
Jun 12, 2003 6.600 6.630 6.558 6.564 58,329 -0.04(-0.55%)
Jun 11, 2003 6.480 6.696 6.450 6.600 130,657 +0.06(+0.92%)
Jun 10, 2003 6.234 6.540 6.228 6.540 48,663 +0.34(+5.42%)
Jun 09, 2003 6.150 6.300 6.150 6.204 28,831 +0.04(+0.68%)
Jun 06, 2003 6.186 6.246 6.144 6.162 66,828 +0.04(+0.59%)
Jun 05, 2003 6.210 6.240 6.126 6.126 32,997 -0.08(-1.35%)
Jun 04, 2003 6.270 6.402 6.078 6.210 57,996 -0.06(-0.96%)
Jun 03, 2003 6.042 6.270 6.018 6.270 49,829 +0.24(+3.98%)
Jun 02, 2003 5.940 6.120 5.940 6.030 69,161 +0.09(+1.52%)
May 30, 2003 6.054 6.060 5.934 5.940 34,497 -0.08(-1.39%)
May 29, 2003 6.084 6.090 5.940 6.024 63,495 -0.04(-0.59%)
May 28, 2003 6.090 6.150 6.048 6.060 91,827 +0.00(+0.00%)
May 27, 2003 5.910 6.084 5.910 6.060 101,326 +0.15(+2.54%)
May 23, 2003 6.000 6.000 5.898 5.910 30,664 -0.07(-1.20%)
May 22, 2003 5.994 6.000 5.910 5.982 34,997 +0.01(+0.20%)
May 21, 2003 5.970 5.988 5.892 5.970 36,664 +0.03(+0.51%)
May 20, 2003 5.766 5.940 5.658 5.940 52,496 +0.23(+4.10%)
May 19, 2003 5.640 5.766 5.520 5.706 36,497 +0.07(+1.17%)
May 16, 2003 5.880 6.018 5.640 5.640 136,323 -0.27(-4.57%)
May 15, 2003 6.030 6.030 5.910 5.910 53,163 -0.02(-0.40%)
May 14, 2003 5.910 6.000 5.910 5.934 22,498 -0.01(-0.10%)
May 13, 2003 6.108 6.108 5.910 5.940 31,997 -0.17(-2.85%)
May 12, 2003 6.180 6.210 6.096 6.114 26,164 -0.04(-0.68%)
May 09, 2003 6.030 6.162 6.012 6.156 51,829 +0.16(+2.60%)
May 08, 2003 6.096 6.096 5.994 6.000 24,831 -0.10(-1.67%)
May 07, 2003 6.150 6.180 6.030 6.102 44,663 -0.05(-0.78%)
May 06, 2003 6.114 6.180 6.108 6.150 73,328 +0.01(+0.10%)
May 05, 2003 6.120 6.150 6.090 6.144 40,663 +0.02(+0.39%)
May 02, 2003 5.994 6.120 5.976 6.120 96,660 +0.13(+2.10%)
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.