Skip to main content

Myers Industries (NY: MYE )

23.07 -0.15 (-0.65%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 23.29 23.47 23.07 23.22 236,742 +0.10(+0.43%)
Mar 26, 2024 23.28 23.40 22.91 23.12 292,283 -0.09(-0.39%)
Mar 25, 2024 23.03 23.32 22.76 23.21 320,319 +0.15(+0.65%)
Mar 22, 2024 22.74 23.63 22.59 23.06 601,783 +1.26(+5.78%)
Mar 21, 2024 21.69 21.95 21.57 21.80 378,568 +0.15(+0.69%)
Mar 20, 2024 21.59 21.93 21.34 21.65 477,019 +0.11(+0.51%)
Mar 19, 2024 20.93 21.54 20.91 21.54 748,132 +0.61(+2.91%)
Mar 18, 2024 21.11 21.22 20.91 20.93 372,061 +0.09(+0.43%)
Mar 15, 2024 20.77 21.27 20.66 20.84 2,957,572 -0.03(-0.14%)
Mar 14, 2024 21.05 21.19 20.63 20.87 550,445 -0.24(-1.16%)
Mar 13, 2024 21.00 21.39 21.00 21.11 359,800 +0.08(+0.38%)
Mar 12, 2024 20.86 21.15 20.64 21.04 196,232 +0.22(+1.05%)
Mar 11, 2024 21.04 21.11 20.70 20.82 269,264 -0.26(-1.23%)
Mar 08, 2024 21.36 21.74 21.06 21.08 353,879 -0.23(-1.07%)
Mar 07, 2024 21.47 21.83 21.29 21.30 316,685 +0.02(+0.09%)
Mar 06, 2024 20.79 21.69 20.79 21.28 806,942 +0.69(+3.33%)
Mar 05, 2024 20.20 21.51 20.03 20.60 291,149 +1.30(+6.75%)
Mar 04, 2024 19.38 19.55 19.11 19.30 158,478 +0.20(+1.04%)
Mar 01, 2024 19.19 19.19 18.75 19.10 136,645 -0.01(-0.05%)
Feb 29, 2024 19.18 19.28 18.99 19.11 186,008 +0.18(+0.94%)
Feb 28, 2024 19.14 19.19 18.91 18.93 111,196 -0.38(-1.96%)
Feb 27, 2024 19.67 19.68 19.19 19.31 89,096 -0.23(-1.17%)
Feb 26, 2024 19.38 19.65 19.38 19.54 148,414 +0.06(+0.31%)
Feb 23, 2024 19.01 19.49 18.89 19.48 151,339 +0.42(+2.19%)
Feb 22, 2024 18.88 19.10 18.72 19.06 102,383 +0.13(+0.68%)
Feb 21, 2024 18.89 18.96 18.67 18.93 115,554 +0.06(+0.32%)
Feb 20, 2024 18.78 18.96 18.75 18.87 113,880 -0.09(-0.47%)
Feb 16, 2024 19.31 19.34 18.95 18.96 154,527 -0.52(-2.65%)
Feb 15, 2024 19.19 19.49 19.06 19.48 169,342 +0.42(+2.19%)
Feb 14, 2024 18.66 19.11 18.56 19.06 148,094 +0.54(+2.90%)
Feb 13, 2024 18.75 18.92 18.29 18.52 202,672 -0.79(-4.07%)
Feb 12, 2024 19.09 19.44 19.09 19.31 173,798 +0.21(+1.09%)
Feb 09, 2024 18.69 19.13 18.62 19.10 92,580 +0.54(+2.89%)
Feb 08, 2024 18.27 18.60 18.26 18.56 102,001 +0.31(+1.69%)
Feb 07, 2024 18.47 18.47 18.14 18.25 88,099 -0.19(-1.02%)
Feb 06, 2024 18.37 18.57 18.37 18.44 90,938 +0.03(+0.16%)
Feb 05, 2024 18.71 18.71 18.41 18.41 168,409 -0.54(-2.83%)
Feb 02, 2024 18.74 19.15 18.69 18.95 164,144 +0.03(+0.16%)
Feb 01, 2024 18.70 18.95 18.56 18.92 170,629 +0.29(+1.55%)
Jan 31, 2024 18.53 19.01 18.49 18.63 311,405 +0.10(+0.54%)
Jan 30, 2024 18.48 18.64 18.47 18.53 106,947 -0.06(-0.32%)
Jan 29, 2024 18.76 18.90 18.52 18.59 172,652 -0.11(-0.58%)
Jan 26, 2024 18.94 18.97 18.63 18.70 108,606 -0.08(-0.42%)
Jan 25, 2024 19.00 19.00 18.50 18.78 143,377 +0.09(+0.48%)
Jan 24, 2024 19.00 19.02 18.55 18.69 139,538 -0.10(-0.53%)
Jan 23, 2024 19.05 19.20 18.77 18.79 106,974 -0.04(-0.21%)
Jan 22, 2024 18.73 18.89 18.62 18.83 143,307 +0.16(+0.85%)
Jan 19, 2024 18.73 18.85 18.39 18.67 155,213 +0.05(+0.27%)
Jan 18, 2024 18.17 18.67 18.10 18.62 717,695 +0.44(+2.40%)
Jan 17, 2024 17.97 18.28 17.91 18.18 316,627 -0.03(-0.16%)
Jan 16, 2024 18.28 18.39 18.13 18.21 160,050 -0.27(-1.45%)
Jan 12, 2024 18.58 18.63 18.25 18.48 241,385 +0.16(+0.87%)
Jan 11, 2024 18.42 18.59 18.09 18.32 408,254 -0.23(-1.23%)
Jan 10, 2024 18.55 18.75 18.36 18.55 269,236 +0.00(+0.00%)
Jan 09, 2024 18.66 18.75 18.47 18.55 137,994 -0.30(-1.58%)
Jan 08, 2024 19.11 19.16 18.75 18.85 318,894 -0.23(-1.20%)
Jan 05, 2024 18.84 19.20 18.61 19.08 180,044 +0.14(+0.73%)
Jan 04, 2024 19.11 19.12 18.88 18.94 154,380 -0.11(-0.57%)
Jan 03, 2024 19.49 19.63 18.97 19.05 170,213 -0.46(-2.34%)
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.