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

Myers Industries (NY: MYE )

17.04 -0.15 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Mar 01, 2002 6.072 6.096 5.991 6.096 38,955 +0.07(+1.20%)
Feb 28, 2002 6.120 6.120 6.024 6.024 51,871 -0.12(-1.95%)
Feb 27, 2002 6.216 6.216 6.120 6.144 31,039 -0.04(-0.62%)
Feb 26, 2002 6.178 6.192 6.096 6.183 63,537 +0.05(+0.86%)
Feb 25, 2002 6.192 6.240 6.106 6.130 21,665 -0.01(-0.23%)
Feb 22, 2002 6.144 6.178 6.096 6.144 62,912 +0.02(+0.39%)
Feb 21, 2002 6.144 6.164 6.072 6.120 90,410 -0.05(-0.78%)
Feb 20, 2002 5.928 6.173 5.924 6.168 53,329 +0.22(+3.63%)
Feb 19, 2002 5.952 5.991 5.904 5.952 26,039 -0.01(-0.16%)
Feb 18, 2002 5.880 6.000 5.856 5.962 23,123 +0.00(+0.00%)
Feb 15, 2002 5.880 6.000 5.856 5.962 23,123 +0.11(+1.80%)
Feb 14, 2002 5.808 5.928 5.794 5.856 16,665 +0.10(+1.67%)
Feb 13, 2002 5.616 5.760 5.616 5.760 16,457 +0.13(+2.39%)
Feb 12, 2002 5.621 5.626 5.573 5.626 12,707 +0.01(+0.17%)
Feb 11, 2002 5.688 5.688 5.568 5.616 51,871 -0.05(-0.85%)
Feb 08, 2002 5.823 5.856 5.520 5.664 9,561,844 -0.19(-3.28%)
Feb 07, 2002 5.928 5.952 5.856 5.856 11,665 -0.05(-0.81%)
Feb 06, 2002 5.904 5.948 5.900 5.904 10,832 -0.02(-0.40%)
Feb 05, 2002 5.904 6.015 5.861 5.928 29,997 +0.01(+0.24%)
Feb 04, 2002 5.919 5.957 5.914 5.914 13,332 +0.00(+0.00%)
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.