Skip to main content

Myers Industries (NY: MYE )

14.66 +0.03 (+0.21%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 20.45 20.96 20.45 20.59 153,975 +0.03(+0.14%)
Apr 28, 2022 20.29 20.67 20.03 20.56 121,034 +0.48(+2.38%)
Apr 27, 2022 20.13 20.39 19.91 20.08 120,281 +0.02(+0.09%)
Apr 26, 2022 20.27 20.41 19.81 20.06 138,393 -0.32(-1.57%)
Apr 25, 2022 19.89 20.48 19.31 20.38 140,914 +0.27(+1.35%)
Apr 22, 2022 20.76 20.85 20.08 20.11 93,564 -0.85(-4.08%)
Apr 21, 2022 21.36 21.45 20.95 20.96 159,025 -0.29(-1.37%)
Apr 20, 2022 20.59 21.32 20.59 21.25 178,970 +0.78(+3.81%)
Apr 19, 2022 19.67 20.58 19.67 20.47 265,098 +0.84(+4.30%)
Apr 18, 2022 19.55 19.86 19.52 19.63 80,666 +0.00(+0.00%)
Apr 14, 2022 19.83 19.83 19.61 19.63 74,997 -0.10(-0.52%)
Apr 13, 2022 19.49 19.83 19.49 19.73 80,895 +0.21(+1.06%)
Apr 12, 2022 19.39 19.77 19.39 19.52 79,030 +0.14(+0.73%)
Apr 11, 2022 19.48 19.69 19.33 19.38 82,419 -0.06(-0.29%)
Apr 08, 2022 19.60 19.87 19.40 19.44 70,454 -0.23(-1.15%)
Apr 07, 2022 19.48 19.80 19.37 19.67 80,872 +0.08(+0.38%)
Apr 06, 2022 19.54 19.75 19.44 19.59 83,309 -0.15(-0.76%)
Apr 05, 2022 20.20 20.40 19.73 19.74 106,306 -0.39(-1.96%)
Apr 04, 2022 19.99 20.20 19.71 20.13 78,775 +0.14(+0.70%)
Apr 01, 2022 20.22 20.42 19.80 19.99 98,657 -0.28(-1.39%)
Mar 31, 2022 19.98 20.35 19.97 20.28 166,545 +0.13(+0.65%)
Mar 30, 2022 19.93 20.22 19.83 20.14 105,879 +0.16(+0.80%)
Mar 29, 2022 19.52 20.11 19.52 19.98 134,174 +0.55(+2.85%)
Mar 28, 2022 19.42 19.71 19.12 19.43 133,861 -0.16(-0.81%)
Mar 25, 2022 19.51 19.75 19.41 19.59 116,358 +0.11(+0.58%)
Mar 24, 2022 19.03 19.56 19.00 19.48 108,683 +0.47(+2.47%)
Mar 23, 2022 18.58 19.16 18.52 19.01 141,996 +0.23(+1.20%)
Mar 22, 2022 19.19 19.43 18.68 18.78 397,593 -0.42(-2.20%)
Mar 21, 2022 18.98 19.33 18.62 19.21 110,257 +0.47(+2.50%)
Mar 18, 2022 19.42 19.42 18.61 18.74 923,587 +0.15(+0.81%)
Mar 17, 2022 18.06 18.70 17.98 18.59 191,949 +0.64(+3.56%)
Mar 16, 2022 17.60 18.01 17.50 17.95 174,964 +0.62(+3.60%)
Mar 15, 2022 17.20 17.42 17.01 17.32 173,627 +0.29(+1.70%)
Mar 14, 2022 16.87 17.30 16.75 17.03 161,205 +0.34(+2.07%)
Mar 11, 2022 16.11 16.89 16.11 16.69 152,492 +0.59(+3.65%)
Mar 10, 2022 15.28 16.34 15.19 16.10 139,390 +0.81(+5.30%)
Mar 09, 2022 15.14 15.38 15.01 15.29 89,709 +0.36(+2.43%)
Mar 08, 2022 15.33 15.33 14.80 14.93 111,550 -0.42(-2.73%)
Mar 07, 2022 15.55 15.62 15.32 15.35 292,603 -0.12(-0.78%)
Mar 04, 2022 15.38 15.50 15.22 15.47 120,810 -0.03(-0.18%)
Mar 03, 2022 15.43 15.53 15.32 15.50 69,745 +0.21(+1.40%)
Mar 02, 2022 14.98 15.45 14.98 15.28 109,185 +0.46(+3.08%)
Mar 01, 2022 15.35 15.43 14.74 14.83 127,225 -0.66(-4.27%)
Feb 28, 2022 15.49 15.63 15.29 15.49 97,801 -0.16(-1.01%)
Feb 25, 2022 15.33 15.71 15.33 15.65 57,978 +0.42(+2.75%)
Feb 24, 2022 15.44 15.44 14.91 15.23 89,607 -0.35(-2.27%)
Feb 23, 2022 15.88 15.94 15.50 15.58 96,118 -0.30(-1.88%)
Feb 22, 2022 16.11 16.16 15.80 15.88 99,877 -0.23(-1.45%)
Feb 18, 2022 16.11 0 +0.16(+0.99%)
Feb 17, 2022 15.84 16.02 15.81 15.95 65,731 +0.09(+0.59%)
Feb 16, 2022 15.85 15.94 15.70 15.86 181,833 -0.07(-0.41%)
Feb 15, 2022 15.87 16.06 15.84 15.93 50,528 +0.24(+1.54%)
Feb 14, 2022 15.59 15.88 15.32 15.68 114,146 +0.22(+1.45%)
Feb 11, 2022 15.28 15.60 15.28 15.46 86,299 +0.10(+0.67%)
Feb 10, 2022 15.38 15.67 15.27 15.36 103,610 -0.07(-0.42%)
Feb 09, 2022 15.64 15.70 15.30 15.42 58,369 -0.16(-1.02%)
Feb 08, 2022 15.38 15.66 15.38 15.58 66,430 +0.25(+1.64%)
Feb 07, 2022 15.46 15.53 15.28 15.33 64,619 -0.27(-1.73%)
Feb 04, 2022 15.72 15.83 15.42 15.60 71,713 -0.29(-1.82%)
Feb 03, 2022 16.23 16.35 15.83 15.89 53,653 -0.48(-2.90%)
Feb 02, 2022 16.77 16.88 16.31 16.36 77,273 -0.34(-2.06%)
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.