Skip to main content

Myers Industries (NY: MYE )

14.10 +0.06 (+0.43%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 14.35 14.44 14.02 14.04 986,978 -0.32(-2.23%)
Jun 20, 2024 14.28 14.60 14.27 14.36 408,867 -0.05(-0.35%)
Jun 18, 2024 14.64 14.75 14.40 14.41 249,541 -0.21(-1.47%)
Jun 17, 2024 14.62 14.74 14.56 14.62 316,467 +0.00(+0.00%)
Jun 14, 2024 14.88 14.94 14.57 14.62 262,865 -0.41(-2.70%)
Jun 13, 2024 15.12 15.13 14.89 15.03 171,668 -0.12(-0.79%)
Jun 12, 2024 15.58 15.59 15.14 15.15 265,144 -0.16(-1.04%)
Jun 11, 2024 15.72 15.72 15.13 15.31 450,972 -0.48(-3.01%)
Jun 10, 2024 15.51 15.81 15.42 15.78 241,532 +0.15(+0.95%)
Jun 07, 2024 15.56 15.68 15.49 15.64 161,062 +0.00(+0.00%)
Jun 06, 2024 15.79 15.88 15.55 15.64 183,627 -0.19(-1.19%)
Jun 05, 2024 15.71 15.85 15.54 15.82 235,173 +0.20(+1.27%)
Jun 04, 2024 15.55 15.67 15.43 15.63 203,639 +0.07(+0.45%)
Jun 03, 2024 15.71 15.75 15.56 15.56 340,095 -0.10(-0.63%)
May 31, 2024 15.16 15.71 15.06 15.66 337,750 +0.52(+3.40%)
May 30, 2024 15.21 15.39 15.11 15.14 124,145 -0.06(-0.39%)
May 29, 2024 15.13 15.30 15.09 15.20 194,218 -0.06(-0.39%)
May 28, 2024 15.37 15.51 15.16 15.26 204,520 +0.05(+0.33%)
May 24, 2024 15.34 15.51 15.15 15.21 159,385 -0.07(-0.45%)
May 23, 2024 15.46 15.55 15.13 15.28 253,840 -0.04(-0.26%)
May 22, 2024 15.60 15.65 15.26 15.32 267,482 -0.28(-1.78%)
May 21, 2024 15.89 15.90 15.56 15.60 243,570 -0.27(-1.69%)
May 20, 2024 16.24 16.25 15.85 15.86 218,865 -0.41(-2.50%)
May 17, 2024 16.86 16.88 16.24 16.27 417,598 -0.57(-3.41%)
May 16, 2024 16.69 16.87 16.37 16.84 390,494 +0.23(+1.37%)
May 15, 2024 16.07 16.70 16.06 16.62 387,380 +0.66(+4.16%)
May 14, 2024 16.13 16.16 15.84 15.95 343,722 +0.04(+0.25%)
May 13, 2024 16.94 16.98 15.86 15.91 307,610 -0.97(-5.75%)
May 10, 2024 17.03 17.17 16.79 16.88 316,563 -0.15(-0.87%)
May 09, 2024 17.71 17.76 16.97 17.03 401,630 -0.76(-4.29%)
May 08, 2024 18.09 18.63 17.76 17.80 440,865 -0.26(-1.43%)
May 07, 2024 19.92 19.92 17.70 18.05 932,607 -4.73(-20.75%)
May 06, 2024 22.71 22.84 22.61 22.78 289,052 +0.17(+0.74%)
May 03, 2024 22.60 22.64 22.31 22.61 149,831 +0.26(+1.15%)
May 02, 2024 22.35 22.36 22.05 22.35 164,787 +0.26(+1.17%)
May 01, 2024 21.80 22.32 21.76 22.10 196,082 +0.40(+1.83%)
Apr 30, 2024 21.96 21.98 21.70 21.70 149,047 -0.40(-1.79%)
Apr 29, 2024 21.85 22.11 21.74 22.10 256,324 +0.26(+1.18%)
Apr 26, 2024 21.79 22.07 21.79 21.84 140,591 +0.01(+0.05%)
Apr 25, 2024 21.66 21.83 21.42 21.83 188,452 +0.02(+0.09%)
Apr 24, 2024 21.70 21.93 21.66 21.81 159,176 -0.01(-0.05%)
Apr 23, 2024 21.37 21.85 21.37 21.82 169,917 +0.37(+1.71%)
Apr 22, 2024 21.39 21.52 21.29 21.45 191,301 +0.08(+0.37%)
Apr 19, 2024 21.04 21.43 21.04 21.37 184,871 +0.30(+1.41%)
Apr 18, 2024 20.87 21.09 20.74 21.08 185,021 +0.30(+1.43%)
Apr 17, 2024 21.43 21.46 20.76 20.78 117,768 -0.49(-2.28%)
Apr 16, 2024 21.01 21.31 20.69 21.26 184,447 +0.08(+0.37%)
Apr 15, 2024 21.66 21.69 21.12 21.18 104,215 -0.36(-1.66%)
Apr 12, 2024 21.46 21.58 21.27 21.54 133,612 -0.04(-0.18%)
Apr 11, 2024 21.80 21.80 21.51 21.58 107,387 -0.14(-0.64%)
Apr 10, 2024 21.73 21.86 21.39 21.72 244,925 -0.44(-1.97%)
Apr 09, 2024 22.09 22.32 21.89 22.16 130,487 +0.07(+0.31%)
Apr 08, 2024 22.13 22.24 21.97 22.09 145,223 +0.07(+0.31%)
Apr 05, 2024 21.75 22.21 21.74 22.02 168,824 +0.13(+0.59%)
Apr 04, 2024 22.64 22.64 21.82 21.89 194,534 -0.53(-2.39%)
Apr 03, 2024 22.32 22.77 22.32 22.42 327,261 -0.06(-0.26%)
Apr 02, 2024 22.35 22.65 22.20 22.48 326,755 -0.07(-0.31%)
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.