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

Myers Industries (NY: MYE )

14.21 -0.25 (-1.73%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 7.534 7.642 7.153 7.153 72,403 +0.16(+2.33%)
May 28, 2002 6.795 7.044 6.705 6.990 531,544 +0.17(+2.46%)
May 27, 2002 7.112 7.121 6.800 6.822 211,028 +0.00(+0.00%)
May 24, 2002 7.112 7.121 6.800 6.822 208,600 -0.36(-4.98%)
May 23, 2002 7.117 7.180 6.868 7.180 335,305 +0.11(+1.54%)
May 22, 2002 7.203 7.244 6.976 7.072 121,849 -0.18(-2.44%)
May 21, 2002 7.520 7.525 6.999 7.248 203,302 -0.27(-3.61%)
May 20, 2002 7.588 7.633 7.497 7.520 78,583 -0.10(-1.31%)
May 17, 2002 7.611 7.629 7.384 7.620 72,844 -0.01(-0.18%)
May 16, 2002 7.837 7.837 7.611 7.633 72,844 -0.29(-3.71%)
May 15, 2002 7.923 8.037 7.851 7.928 64,456 +0.00(+0.06%)
May 14, 2002 7.384 7.964 7.384 7.923 133,548 +0.43(+5.74%)
May 13, 2002 7.294 7.588 7.230 7.493 77,038 +0.24(+3.37%)
May 10, 2002 6.981 7.248 6.981 7.248 121,407 +0.22(+3.16%)
May 09, 2002 7.384 7.411 7.026 7.026 128,912 -0.40(-5.43%)
May 08, 2002 7.294 7.520 7.294 7.430 100,657 +0.11(+1.55%)
May 07, 2002 7.502 7.751 7.316 7.316 144,364 -0.19(-2.48%)
May 06, 2002 7.905 8.132 7.502 7.502 132,003 -0.40(-5.10%)
May 03, 2002 7.792 7.905 7.484 7.905 148,117 +0.08(+1.04%)
May 02, 2002 7.769 8.046 7.701 7.824 130,457 +0.01(+0.12%)
May 01, 2002 8.109 8.109 7.656 7.815 288,950 -0.39(-4.70%)
Apr 30, 2002 7.520 8.200 7.520 8.200 223,169 +0.72(+9.70%)
Apr 29, 2002 7.004 7.475 7.004 7.475 101,982 +0.45(+6.38%)
Apr 26, 2002 7.135 7.135 7.022 7.026 106,176 -0.08(-1.08%)
Apr 25, 2002 6.976 7.126 6.972 7.103 126,484 +0.28(+4.05%)
Apr 24, 2002 6.976 6.995 6.813 6.827 25,826 -0.13(-1.82%)
Apr 23, 2002 6.750 6.995 6.750 6.954 39,291 +0.22(+3.30%)
Apr 22, 2002 6.909 6.909 6.727 6.732 18,762 -0.18(-2.56%)
Apr 19, 2002 6.877 6.913 6.813 6.909 44,810 +0.05(+0.66%)
Apr 18, 2002 7.067 7.067 6.813 6.863 32,007 -0.16(-2.26%)
Apr 17, 2002 7.108 7.117 6.922 7.022 66,001 -0.09(-1.21%)
Apr 16, 2002 7.063 7.158 7.022 7.108 69,091 +0.00(+0.00%)
Apr 15, 2002 6.931 7.153 6.922 7.108 58,937 +0.16(+2.28%)
Apr 12, 2002 6.469 6.949 6.469 6.949 50,108 +0.46(+7.12%)
Apr 11, 2002 6.841 6.904 6.483 6.487 54,743 -0.42(-6.10%)
Apr 10, 2002 6.732 6.909 6.732 6.909 375,259 +0.18(+2.62%)
Apr 09, 2002 6.750 6.777 6.659 6.732 30,241 -0.02(-0.27%)
Apr 08, 2002 6.600 6.759 6.510 6.750 30,903 +0.10(+1.57%)
Apr 05, 2002 6.591 6.659 6.501 6.646 29,137 +0.01(+0.14%)
Apr 04, 2002 6.573 6.659 6.537 6.637 32,448 +0.02(+0.34%)
Apr 03, 2002 6.501 6.668 6.501 6.614 67,988 +0.14(+2.10%)
Apr 02, 2002 6.433 6.569 6.419 6.478 39,733 +0.06(+0.99%)
Apr 01, 2002 6.569 6.569 6.351 6.415 34,877 -0.15(-2.34%)
Mar 29, 2002 6.365 6.591 6.365 6.569 117,875 +0.00(+0.00%)
Mar 28, 2002 6.365 6.591 6.365 6.569 117,875 +0.18(+2.84%)
Mar 27, 2002 6.320 6.446 6.311 6.388 116,992 +0.07(+1.08%)
Mar 26, 2002 6.184 6.320 6.125 6.320 57,171 +0.14(+2.20%)
Mar 25, 2002 6.206 6.270 6.120 6.184 54,081 -0.02(-0.36%)
Mar 22, 2002 6.478 6.501 6.206 6.206 38,408 -0.29(-4.40%)
Mar 21, 2002 6.492 6.505 6.456 6.492 109,046 -0.01(-0.14%)
Mar 20, 2002 6.437 6.501 6.388 6.501 40,395 +0.05(+0.70%)
Mar 19, 2002 6.342 6.456 6.320 6.456 50,991 +0.14(+2.15%)
Mar 18, 2002 6.215 6.342 6.211 6.320 52,757 +0.11(+1.82%)
Mar 15, 2002 5.935 6.206 5.926 6.206 63,131 +0.16(+2.62%)
Mar 14, 2002 5.699 6.048 5.681 6.048 53,640 +0.32(+5.53%)
Mar 13, 2002 5.663 5.731 5.658 5.731 115,447 +0.08(+1.44%)
Mar 12, 2002 5.649 5.694 5.649 5.649 62,469 -0.02(-0.40%)
Mar 11, 2002 5.753 5.790 5.663 5.672 175,268 -0.08(-1.42%)
Mar 08, 2002 5.744 5.753 5.694 5.753 91,386 +0.01(+0.16%)
Mar 07, 2002 5.731 5.744 5.663 5.744 51,432 -0.01(-0.16%)
Mar 06, 2002 5.640 5.753 5.617 5.753 94,035 +0.10(+1.76%)
Mar 05, 2002 5.708 5.767 5.654 5.654 36,422 -0.04(-0.72%)
Mar 04, 2002 5.753 5.799 5.685 5.694 54,523 -0.06(-1.02%)
Mar 01, 2002 5.731 5.753 5.654 5.753 41,278 +0.07(+1.20%)
Feb 28, 2002 5.776 5.776 5.685 5.685 54,964 -0.11(-1.95%)
Feb 27, 2002 5.867 5.867 5.776 5.799 32,890 -0.04(-0.62%)
Feb 26, 2002 5.830 5.844 5.753 5.835 67,326 +0.05(+0.86%)
Feb 25, 2002 5.844 5.889 5.762 5.785 22,957 -0.01(-0.23%)
Feb 22, 2002 5.799 5.830 5.753 5.799 66,663 +0.02(+0.39%)
Feb 21, 2002 5.799 5.817 5.731 5.776 95,801 -0.05(-0.78%)
Feb 20, 2002 5.595 5.826 5.590 5.821 56,509 +0.20(+3.63%)
Feb 19, 2002 5.617 5.654 5.572 5.617 27,592 -0.01(-0.16%)
Feb 18, 2002 5.549 5.663 5.527 5.627 24,502 +0.00(+0.00%)
Feb 15, 2002 5.549 5.663 5.527 5.627 24,502 +0.10(+1.80%)
Feb 14, 2002 5.482 5.595 5.468 5.527 17,659 +0.09(+1.67%)
Feb 13, 2002 5.300 5.436 5.300 5.436 17,438 +0.13(+2.39%)
Feb 12, 2002 5.305 5.309 5.260 5.309 13,465 +0.01(+0.17%)
Feb 11, 2002 5.368 5.368 5.255 5.300 54,964 -0.05(-0.85%)
Feb 08, 2002 5.495 5.527 5.210 5.346 10,132,014 -0.18(-3.28%)
Feb 07, 2002 5.595 5.617 5.527 5.527 12,361 -0.05(-0.81%)
Feb 06, 2002 5.572 5.613 5.568 5.572 11,478 -0.02(-0.40%)
Feb 05, 2002 5.572 5.676 5.531 5.595 31,786 +0.01(+0.24%)
Feb 04, 2002 5.586 5.622 5.581 5.581 14,127 +0.00(+0.00%)
Feb 01, 2002 5.781 5.826 5.572 5.581 94,035 -0.22(-3.75%)
Jan 31, 2002 5.821 5.821 5.762 5.799 28,254 -0.04(-0.70%)
Jan 30, 2002 5.821 5.867 5.781 5.839 16,114 +0.00(+0.08%)
Jan 29, 2002 6.048 6.048 5.821 5.835 15,893 -0.17(-2.79%)
Jan 28, 2002 5.935 6.043 5.935 6.003 55,406 +0.11(+1.92%)
Jan 25, 2002 5.753 5.889 5.753 5.889 11,037 +0.12(+2.12%)
Jan 24, 2002 5.912 5.912 5.767 5.767 29,137 -0.12(-2.08%)
Jan 23, 2002 5.821 5.889 5.799 5.889 26,930 +0.09(+1.56%)
Jan 22, 2002 5.980 6.003 5.799 5.799 110,370 -0.14(-2.29%)
Jan 21, 2002 5.617 5.935 5.617 5.935 73,948 +0.00(+0.00%)
Jan 18, 2002 5.617 5.935 5.617 5.935 73,506 +0.32(+5.65%)
Jan 17, 2002 5.776 5.776 5.527 5.617 22,957 -0.13(-2.21%)
Jan 16, 2002 5.799 5.821 5.685 5.744 47,900 -0.03(-0.55%)
Jan 15, 2002 5.549 5.799 5.549 5.776 59,820 +0.27(+4.85%)
Jan 14, 2002 6.415 6.419 5.509 5.509 218,312 -0.91(-14.12%)
Jan 11, 2002 6.410 6.478 6.410 6.415 11,037 -0.01(-0.14%)
Jan 10, 2002 6.365 6.428 6.365 6.424 41,499 +0.24(+3.88%)
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.