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

Myers Industries (NY: MYE )

16.42 -0.58 (-3.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2004 8.303 8.303 8.105 8.105 60,007 -0.20(-2.38%)
May 27, 2004 8.309 8.411 8.219 8.303 128,182 -0.01(-0.07%)
May 26, 2004 8.399 8.399 8.249 8.309 45,172 -0.09(-1.07%)
May 25, 2004 7.973 8.417 7.889 8.399 144,351 +0.34(+4.17%)
May 24, 2004 8.087 8.159 7.931 8.063 111,847 +0.04(+0.45%)
May 21, 2004 7.547 8.027 7.493 8.027 107,346 +0.54(+7.21%)
May 20, 2004 7.439 7.661 7.427 7.487 143,684 -0.22(-2.88%)
May 19, 2004 8.099 8.189 7.649 7.709 110,347 -0.33(-4.10%)
May 18, 2004 7.709 8.039 7.679 8.039 62,007 +0.36(+4.69%)
May 17, 2004 7.739 7.937 7.319 7.679 122,682 -0.12(-1.54%)
May 14, 2004 7.745 7.979 7.619 7.799 77,176 -0.01(-0.08%)
May 13, 2004 7.985 8.087 7.787 7.805 66,675 -0.24(-2.98%)
May 12, 2004 7.889 8.063 7.643 8.045 88,344 +0.10(+1.21%)
May 11, 2004 7.787 7.979 7.697 7.949 73,175 +0.22(+2.87%)
May 10, 2004 7.793 7.919 7.469 7.727 208,192 -0.04(-0.46%)
May 07, 2004 7.979 8.219 7.739 7.763 179,689 -0.28(-3.43%)
May 06, 2004 8.189 8.195 7.895 8.039 112,514 -0.21(-2.55%)
May 05, 2004 8.387 8.399 8.243 8.249 69,342 -0.14(-1.65%)
May 04, 2004 8.207 8.423 8.207 8.387 128,516 +0.15(+1.82%)
May 03, 2004 8.381 8.441 8.237 8.237 359,545 -0.23(-2.69%)
Apr 30, 2004 8.183 8.519 8.087 8.465 337,542 +0.28(+3.45%)
Apr 29, 2004 8.129 8.309 8.099 8.183 151,352 +0.02(+0.29%)
Apr 28, 2004 8.399 8.417 8.147 8.159 127,349 -0.15(-1.81%)
Apr 27, 2004 8.309 8.369 8.099 8.309 235,862 -0.01(-0.07%)
Apr 26, 2004 8.285 8.339 8.279 8.315 267,366 -0.03(-0.36%)
Apr 23, 2004 7.709 8.459 7.679 8.345 492,061 +0.67(+8.76%)
Apr 22, 2004 7.493 7.739 7.487 7.673 164,853 +0.08(+1.03%)
Apr 21, 2004 7.367 7.661 7.175 7.595 103,679 +0.52(+7.29%)
Apr 20, 2004 7.229 7.277 7.019 7.079 46,505 -0.09(-1.26%)
Apr 19, 2004 7.169 7.271 7.085 7.169 76,342 +0.03(+0.42%)
Apr 16, 2004 6.959 7.223 6.923 7.139 95,845 +0.26(+3.75%)
Apr 15, 2004 7.001 7.061 6.839 6.881 144,684 -0.09(-1.29%)
Apr 14, 2004 7.019 7.193 6.959 6.971 80,343 -0.05(-0.68%)
Apr 13, 2004 7.289 7.289 7.001 7.019 84,677 -0.21(-2.90%)
Apr 12, 2004 7.187 7.439 7.187 7.229 76,842 -0.01(-0.08%)
Apr 08, 2004 7.643 7.643 7.199 7.235 71,508 -0.35(-4.59%)
Apr 07, 2004 7.637 7.637 7.277 7.583 46,505 -0.04(-0.47%)
Apr 06, 2004 7.439 7.631 7.349 7.619 77,009 +0.12(+1.60%)
Apr 05, 2004 7.559 7.637 7.355 7.499 116,681 -0.11(-1.42%)
Apr 02, 2004 7.481 7.679 7.391 7.607 116,681 +0.20(+2.67%)
Apr 01, 2004 7.439 7.475 7.349 7.409 64,674 +0.03(+0.41%)
Mar 31, 2004 7.277 7.379 7.103 7.379 84,677 +0.04(+0.57%)
Mar 30, 2004 7.163 7.337 7.079 7.337 43,338 +0.17(+2.43%)
Mar 29, 2004 7.109 7.277 7.031 7.163 102,179 +0.10(+1.44%)
Mar 26, 2004 7.109 7.109 6.989 7.061 57,673 -0.01(-0.08%)
Mar 25, 2004 6.959 7.133 6.959 7.067 63,841 +0.15(+2.17%)
Mar 24, 2004 6.989 7.013 6.809 6.917 59,507 -0.10(-1.45%)
Mar 23, 2004 6.893 7.085 6.851 7.019 68,508 +0.17(+2.45%)
Mar 22, 2004 7.067 7.067 6.737 6.851 86,510 -0.22(-3.06%)
Mar 19, 2004 7.349 7.349 7.025 7.067 151,352 -0.22(-3.05%)
Mar 18, 2004 6.809 7.349 6.767 7.289 139,350 +0.44(+6.49%)
Mar 17, 2004 6.701 6.893 6.695 6.845 110,847 +0.20(+3.07%)
Mar 16, 2004 6.695 6.749 6.641 6.641 136,850 -0.10(-1.51%)
Mar 15, 2004 7.109 7.109 6.719 6.743 105,846 -0.37(-5.15%)
Mar 12, 2004 7.037 7.139 6.905 7.109 56,840 +0.13(+1.89%)
Mar 11, 2004 7.079 7.169 6.905 6.977 93,345 -0.15(-2.10%)
Mar 10, 2004 7.283 7.307 6.809 7.127 110,847 -0.18(-2.46%)
Mar 09, 2004 7.289 7.343 7.163 7.307 62,674 -0.02(-0.33%)
Mar 08, 2004 7.301 7.331 7.253 7.331 71,008 +0.06(+0.83%)
Mar 05, 2004 7.379 7.433 7.271 7.271 94,845 -0.20(-2.73%)
Mar 04, 2004 7.349 7.475 7.265 7.475 135,183 +0.13(+1.80%)
Mar 03, 2004 7.271 7.403 7.193 7.343 197,524 +0.04(+0.58%)
Mar 02, 2004 7.409 7.409 7.271 7.301 102,179 -0.07(-0.98%)
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.