Skip to main content

Myers Industries (NY: MYE )

13.48 -0.21 (-1.57%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 20.45 20.96 20.45 20.58 154,005 +0.03(+0.14%)
Apr 28, 2022 20.29 20.67 20.03 20.55 121,058 +0.48(+2.38%)
Apr 27, 2022 20.13 20.38 19.91 20.07 120,305 +0.02(+0.09%)
Apr 26, 2022 20.26 20.40 19.80 20.06 138,420 -0.32(-1.57%)
Apr 25, 2022 19.89 20.48 19.31 20.38 140,942 +0.27(+1.35%)
Apr 22, 2022 20.76 20.84 20.07 20.10 93,582 -0.85(-4.08%)
Apr 21, 2022 21.35 21.44 20.95 20.96 159,056 -0.29(-1.37%)
Apr 20, 2022 20.59 21.31 20.59 21.25 179,004 +0.78(+3.81%)
Apr 19, 2022 19.66 20.58 19.66 20.47 265,150 +0.84(+4.30%)
Apr 18, 2022 19.55 19.86 19.52 19.62 80,682 +0.00(+0.00%)
Apr 14, 2022 19.82 19.83 19.61 19.62 75,011 -0.10(-0.52%)
Apr 13, 2022 19.48 19.82 19.48 19.73 80,911 +0.21(+1.06%)
Apr 12, 2022 19.39 19.76 19.39 19.52 79,045 +0.14(+0.73%)
Apr 11, 2022 19.47 19.69 19.32 19.38 82,435 -0.06(-0.29%)
Apr 08, 2022 19.60 19.87 19.39 19.44 70,468 -0.23(-1.15%)
Apr 07, 2022 19.47 19.79 19.37 19.66 80,888 +0.08(+0.38%)
Apr 06, 2022 19.54 19.75 19.44 19.59 83,326 -0.15(-0.76%)
Apr 05, 2022 20.20 20.39 19.73 19.74 106,327 -0.39(-1.96%)
Apr 04, 2022 19.99 20.20 19.71 20.13 78,791 +0.14(+0.70%)
Apr 01, 2022 20.22 20.41 19.79 19.99 98,677 -0.28(-1.39%)
Mar 31, 2022 19.98 20.34 19.96 20.27 166,577 +0.13(+0.65%)
Mar 30, 2022 19.92 20.22 19.82 20.14 105,900 +0.16(+0.80%)
Mar 29, 2022 19.52 20.10 19.52 19.98 134,200 +0.55(+2.85%)
Mar 28, 2022 19.42 19.71 19.12 19.43 133,887 -0.16(-0.81%)
Mar 25, 2022 19.50 19.75 19.41 19.59 116,380 +0.11(+0.58%)
Mar 24, 2022 19.02 19.56 19.00 19.47 108,704 +0.47(+2.47%)
Mar 23, 2022 18.57 19.15 18.52 19.00 142,023 +0.23(+1.20%)
Mar 22, 2022 19.18 19.43 18.68 18.78 397,670 -0.42(-2.20%)
Mar 21, 2022 18.98 19.32 18.62 19.20 110,278 +0.47(+2.50%)
Mar 18, 2022 19.42 19.42 18.61 18.73 923,766 +0.15(+0.81%)
Mar 17, 2022 18.06 18.70 17.97 18.58 191,987 +0.64(+3.56%)
Mar 16, 2022 17.60 18.01 17.49 17.94 174,998 +0.62(+3.60%)
Mar 15, 2022 17.20 17.41 17.00 17.32 173,660 +0.29(+1.70%)
Mar 14, 2022 16.86 17.29 16.74 17.03 161,237 +0.34(+2.07%)
Mar 11, 2022 16.11 16.88 16.11 16.69 152,521 +0.59(+3.65%)
Mar 10, 2022 15.28 16.33 15.19 16.10 139,417 +0.81(+5.30%)
Mar 09, 2022 15.14 15.37 15.01 15.29 89,727 +0.36(+2.43%)
Mar 08, 2022 15.33 15.33 14.80 14.93 111,572 -0.42(-2.73%)
Mar 07, 2022 15.55 15.62 15.32 15.34 292,660 -0.12(-0.78%)
Mar 04, 2022 15.37 15.49 15.21 15.47 120,834 -0.03(-0.18%)
Mar 03, 2022 15.43 15.52 15.32 15.49 69,759 +0.21(+1.40%)
Mar 02, 2022 14.97 15.45 14.97 15.28 109,206 +0.46(+3.08%)
Mar 01, 2022 15.34 15.43 14.74 14.82 127,250 -0.66(-4.27%)
Feb 28, 2022 15.48 15.62 15.29 15.48 97,820 -0.16(-1.01%)
Feb 25, 2022 15.33 15.71 15.33 15.64 57,989 +0.42(+2.75%)
Feb 24, 2022 15.44 15.44 14.91 15.22 89,625 -0.35(-2.27%)
Feb 23, 2022 15.88 15.93 15.49 15.58 96,137 -0.30(-1.88%)
Feb 22, 2022 16.11 16.16 15.79 15.88 99,896 -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 65,743 +0.09(+0.59%)
Feb 16, 2022 15.85 15.93 15.70 15.86 181,868 -0.07(-0.41%)
Feb 15, 2022 15.87 16.05 15.84 15.92 50,538 +0.24(+1.55%)
Feb 14, 2022 15.59 15.88 15.32 15.68 114,168 +0.22(+1.45%)
Feb 11, 2022 15.28 15.60 15.28 15.46 86,316 +0.10(+0.67%)
Feb 10, 2022 15.37 15.67 15.27 15.35 103,631 -0.07(-0.42%)
Feb 09, 2022 15.63 15.70 15.30 15.42 58,381 -0.16(-1.02%)
Feb 08, 2022 15.37 15.66 15.37 15.58 66,443 +0.25(+1.64%)
Feb 07, 2022 15.46 15.53 15.28 15.33 64,632 -0.27(-1.73%)
Feb 04, 2022 15.72 15.83 15.42 15.60 71,727 -0.29(-1.82%)
Feb 03, 2022 16.23 16.35 15.83 15.89 53,663 -0.48(-2.90%)
Feb 02, 2022 16.77 16.87 16.30 16.36 77,288 -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.