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

Myers Industries (NY: MYE )

14.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 31, 2002 7.910 8.024 7.510 7.510 68,959 +0.17(+2.33%)
May 28, 2002 7.135 7.396 7.040 7.339 506,262 +0.18(+2.46%)
May 27, 2002 7.468 7.477 7.139 7.163 200,991 +0.00(+0.00%)
May 24, 2002 7.468 7.477 7.139 7.163 198,678 -0.38(-4.98%)
May 23, 2002 7.472 7.539 7.211 7.539 319,357 +0.11(+1.54%)
May 22, 2002 7.563 7.606 7.325 7.425 116,053 -0.19(-2.44%)
May 21, 2002 7.896 7.900 7.349 7.610 193,632 -0.29(-3.61%)
May 20, 2002 7.967 8.015 7.872 7.896 74,846 -0.10(-1.31%)
May 17, 2002 7.991 8.010 7.753 8.000 69,379 -0.01(-0.18%)
May 16, 2002 8.229 8.229 7.991 8.015 69,379 -0.31(-3.71%)
May 15, 2002 8.319 8.438 8.243 8.324 61,390 +0.00(+0.06%)
May 14, 2002 7.753 8.362 7.753 8.319 127,196 +0.45(+5.74%)
May 13, 2002 7.658 7.967 7.591 7.867 73,374 +0.26(+3.38%)
May 10, 2002 7.330 7.610 7.330 7.610 115,633 +0.23(+3.16%)
May 09, 2002 7.753 7.782 7.377 7.377 122,781 -0.42(-5.43%)
May 08, 2002 7.658 7.896 7.658 7.801 95,870 +0.12(+1.55%)
May 07, 2002 7.877 8.138 7.682 7.682 137,498 -0.20(-2.48%)
May 06, 2002 8.300 8.538 7.877 7.877 125,724 -0.42(-5.10%)
May 03, 2002 8.181 8.300 7.858 8.300 141,072 +0.09(+1.04%)
May 02, 2002 8.157 8.447 8.086 8.214 124,253 +0.01(+0.12%)
May 01, 2002 8.514 8.514 8.038 8.205 275,206 -0.40(-4.70%)
Apr 30, 2002 7.896 8.609 7.896 8.609 212,554 +0.76(+9.70%)
Apr 29, 2002 7.353 7.848 7.353 7.848 97,131 +0.47(+6.38%)
Apr 26, 2002 7.491 7.491 7.372 7.377 101,126 -0.08(-1.08%)
Apr 25, 2002 7.325 7.482 7.320 7.458 120,468 +0.29(+4.05%)
Apr 24, 2002 7.325 7.344 7.154 7.168 24,598 -0.13(-1.82%)
Apr 23, 2002 7.087 7.344 7.087 7.301 37,423 +0.23(+3.30%)
Apr 22, 2002 7.254 7.254 7.063 7.068 17,870 -0.19(-2.56%)
Apr 19, 2002 7.220 7.258 7.154 7.254 42,679 +0.05(+0.66%)
Apr 18, 2002 7.420 7.420 7.154 7.206 30,485 -0.17(-2.26%)
Apr 17, 2002 7.463 7.472 7.268 7.372 62,862 -0.09(-1.21%)
Apr 16, 2002 7.415 7.515 7.372 7.463 65,805 +0.00(+0.00%)
Apr 15, 2002 7.277 7.510 7.268 7.463 56,134 +0.17(+2.28%)
Apr 12, 2002 6.792 7.296 6.792 7.296 47,724 +0.49(+7.12%)
Apr 11, 2002 7.182 7.249 6.806 6.811 52,140 -0.44(-6.10%)
Apr 10, 2002 7.068 7.254 7.068 7.254 357,411 +0.19(+2.62%)
Apr 09, 2002 7.087 7.116 6.992 7.068 28,803 -0.02(-0.27%)
Apr 08, 2002 6.930 7.097 6.835 7.087 29,433 +0.11(+1.57%)
Apr 05, 2002 6.921 6.992 6.825 6.978 27,751 +0.01(+0.14%)
Apr 04, 2002 6.902 6.992 6.864 6.968 30,905 +0.02(+0.34%)
Apr 03, 2002 6.825 7.001 6.825 6.944 64,754 +0.14(+2.10%)
Apr 02, 2002 6.754 6.897 6.740 6.802 37,843 +0.07(+0.99%)
Apr 01, 2002 6.897 6.897 6.669 6.735 33,218 -0.16(-2.34%)
Mar 29, 2002 6.683 6.921 6.683 6.897 112,269 +0.00(+0.00%)
Mar 28, 2002 6.683 6.921 6.683 6.897 112,269 +0.19(+2.84%)
Mar 27, 2002 6.635 6.768 6.626 6.707 111,428 +0.07(+1.08%)
Mar 26, 2002 6.493 6.635 6.431 6.635 54,452 +0.14(+2.20%)
Mar 25, 2002 6.516 6.583 6.426 6.493 51,509 -0.02(-0.36%)
Mar 22, 2002 6.802 6.825 6.516 6.516 36,582 -0.30(-4.40%)
Mar 21, 2002 6.816 6.830 6.778 6.816 103,859 -0.01(-0.14%)
Mar 20, 2002 6.759 6.825 6.707 6.825 38,474 +0.05(+0.70%)
Mar 19, 2002 6.659 6.778 6.635 6.778 48,565 +0.14(+2.15%)
Mar 18, 2002 6.526 6.659 6.521 6.635 50,247 +0.12(+1.82%)
Mar 15, 2002 6.231 6.516 6.221 6.516 60,129 +0.17(+2.62%)
Mar 14, 2002 5.984 6.350 5.965 6.350 51,088 +0.33(+5.53%)
Mar 13, 2002 5.946 6.017 5.941 6.017 109,956 +0.09(+1.44%)
Mar 12, 2002 5.931 5.979 5.931 5.931 59,498 -0.02(-0.40%)
Mar 11, 2002 6.041 6.079 5.946 5.955 166,932 -0.09(-1.42%)
Mar 08, 2002 6.031 6.041 5.979 6.041 87,040 +0.01(+0.16%)
Mar 07, 2002 6.017 6.031 5.946 6.031 48,986 -0.01(-0.16%)
Mar 06, 2002 5.922 6.041 5.898 6.041 89,563 +0.10(+1.76%)
Mar 05, 2002 5.993 6.055 5.936 5.936 34,689 -0.04(-0.72%)
Mar 04, 2002 6.041 6.088 5.969 5.979 51,929 -0.06(-1.02%)
Mar 01, 2002 6.017 6.041 5.936 6.041 39,315 +0.07(+1.20%)
Feb 28, 2002 6.064 6.064 5.969 5.969 52,350 -0.12(-1.95%)
Feb 27, 2002 6.160 6.160 6.064 6.088 31,326 -0.04(-0.62%)
Feb 26, 2002 6.122 6.136 6.041 6.126 64,123 +0.05(+0.86%)
Feb 25, 2002 6.136 6.183 6.050 6.074 21,865 -0.01(-0.23%)
Feb 22, 2002 6.088 6.122 6.041 6.088 63,493 +0.02(+0.39%)
Feb 21, 2002 6.088 6.107 6.017 6.064 91,245 -0.05(-0.78%)
Feb 20, 2002 5.874 6.117 5.869 6.112 53,821 +0.21(+3.63%)
Feb 19, 2002 5.898 5.936 5.850 5.898 26,280 -0.01(-0.16%)
Feb 18, 2002 5.827 5.946 5.803 5.907 23,336 +0.00(+0.00%)
Feb 15, 2002 5.827 5.946 5.803 5.907 23,336 +0.10(+1.80%)
Feb 14, 2002 5.755 5.874 5.741 5.803 16,819 +0.10(+1.67%)
Feb 13, 2002 5.565 5.708 5.565 5.708 16,609 +0.13(+2.39%)
Feb 12, 2002 5.570 5.575 5.522 5.575 12,824 +0.01(+0.17%)
Feb 11, 2002 5.636 5.636 5.517 5.565 52,350 -0.05(-0.85%)
Feb 08, 2002 5.770 5.803 5.470 5.613 9,650,107 -0.19(-3.28%)
Feb 07, 2002 5.874 5.898 5.803 5.803 11,773 -0.05(-0.81%)
Feb 06, 2002 5.850 5.893 5.846 5.850 10,932 -0.02(-0.40%)
Feb 05, 2002 5.850 5.960 5.808 5.874 30,274 +0.01(+0.24%)
Feb 04, 2002 5.865 5.903 5.860 5.860 13,455 +0.00(+0.00%)
Feb 01, 2002 6.069 6.117 5.850 5.860 89,563 -0.23(-3.75%)
Jan 31, 2002 6.112 6.112 6.050 6.088 26,910 -0.04(-0.70%)
Jan 30, 2002 6.112 6.160 6.069 6.131 15,347 +0.00(+0.08%)
Jan 29, 2002 6.350 6.350 6.112 6.126 15,137 -0.18(-2.79%)
Jan 28, 2002 6.231 6.345 6.231 6.302 52,770 +0.12(+1.92%)
Jan 25, 2002 6.041 6.183 6.041 6.183 10,512 +0.13(+2.12%)
Jan 24, 2002 6.207 6.207 6.055 6.055 27,751 -0.13(-2.08%)
Jan 23, 2002 6.112 6.183 6.088 6.183 25,649 +0.10(+1.56%)
Jan 22, 2002 6.278 6.302 6.088 6.088 105,120 -0.14(-2.29%)
Jan 21, 2002 5.898 6.231 5.898 6.231 70,431 +0.00(+0.00%)
Jan 18, 2002 5.898 6.231 5.898 6.231 70,010 +0.33(+5.65%)
Jan 17, 2002 6.064 6.064 5.803 5.898 21,865 -0.13(-2.21%)
Jan 16, 2002 6.088 6.112 5.969 6.031 45,622 -0.03(-0.55%)
Jan 15, 2002 5.827 6.088 5.827 6.064 56,975 +0.28(+4.85%)
Jan 14, 2002 6.735 6.740 5.784 5.784 207,929 -0.95(-14.12%)
Jan 11, 2002 6.730 6.802 6.730 6.735 10,512 -0.01(-0.14%)
Jan 10, 2002 6.683 6.749 6.683 6.745 39,525 +0.25(+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.