Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myers Industries (NY: MYE )

15.80 +0.52 (+3.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2004 8.305 8.305 8.107 8.107 59,995 -0.20(-2.38%)
May 27, 2004 8.311 8.413 8.221 8.305 128,157 -0.01(-0.07%)
May 26, 2004 8.401 8.401 8.251 8.311 45,163 -0.09(-1.07%)
May 25, 2004 7.975 8.419 7.891 8.401 144,323 +0.34(+4.17%)
May 24, 2004 8.089 8.161 7.933 8.065 111,825 +0.04(+0.45%)
May 21, 2004 7.549 8.029 7.495 8.029 107,325 +0.54(+7.21%)
May 20, 2004 7.441 7.663 7.429 7.489 143,656 -0.22(-2.88%)
May 19, 2004 8.101 8.191 7.651 7.711 110,325 -0.33(-4.10%)
May 18, 2004 7.711 8.041 7.681 8.041 61,995 +0.36(+4.69%)
May 17, 2004 7.741 7.939 7.321 7.681 122,658 -0.12(-1.54%)
May 14, 2004 7.747 7.981 7.621 7.801 77,161 -0.01(-0.08%)
May 13, 2004 7.987 8.089 7.789 7.807 66,662 -0.24(-2.98%)
May 12, 2004 7.891 8.065 7.645 8.047 88,327 +0.10(+1.21%)
May 11, 2004 7.789 7.981 7.699 7.951 73,161 +0.22(+2.87%)
May 10, 2004 7.795 7.921 7.471 7.729 208,152 -0.04(-0.46%)
May 07, 2004 7.981 8.221 7.741 7.765 179,654 -0.28(-3.43%)
May 06, 2004 8.191 8.197 7.897 8.041 112,492 -0.21(-2.55%)
May 05, 2004 8.389 8.401 8.245 8.251 69,328 -0.14(-1.65%)
May 04, 2004 8.209 8.425 8.209 8.389 128,491 +0.15(+1.82%)
May 03, 2004 8.383 8.443 8.239 8.239 359,475 -0.23(-2.69%)
Apr 30, 2004 8.185 8.521 8.089 8.467 337,476 +0.28(+3.45%)
Apr 29, 2004 8.131 8.311 8.101 8.185 151,322 +0.02(+0.29%)
Apr 28, 2004 8.401 8.419 8.149 8.161 127,324 -0.15(-1.81%)
Apr 27, 2004 8.311 8.371 8.101 8.311 235,817 -0.01(-0.07%)
Apr 26, 2004 8.287 8.341 8.281 8.317 267,314 -0.03(-0.36%)
Apr 23, 2004 7.711 8.461 7.681 8.347 491,966 +0.67(+8.76%)
Apr 22, 2004 7.495 7.741 7.489 7.675 164,822 +0.08(+1.03%)
Apr 21, 2004 7.369 7.663 7.176 7.597 103,659 +0.52(+7.29%)
Apr 20, 2004 7.231 7.279 7.020 7.080 46,496 -0.09(-1.26%)
Apr 19, 2004 7.170 7.272 7.086 7.170 76,328 +0.03(+0.42%)
Apr 16, 2004 6.960 7.224 6.924 7.140 95,826 +0.26(+3.75%)
Apr 15, 2004 7.002 7.062 6.840 6.882 144,656 -0.09(-1.29%)
Apr 14, 2004 7.020 7.194 6.960 6.972 80,327 -0.05(-0.68%)
Apr 13, 2004 7.290 7.290 7.002 7.020 84,660 -0.21(-2.90%)
Apr 12, 2004 7.188 7.441 7.188 7.231 76,828 -0.01(-0.08%)
Apr 08, 2004 7.645 7.645 7.200 7.237 71,495 -0.35(-4.59%)
Apr 07, 2004 7.639 7.639 7.279 7.585 46,496 -0.04(-0.47%)
Apr 06, 2004 7.441 7.633 7.351 7.621 76,994 +0.12(+1.60%)
Apr 05, 2004 7.561 7.639 7.357 7.501 116,658 -0.11(-1.42%)
Apr 02, 2004 7.483 7.681 7.393 7.609 116,658 +0.20(+2.67%)
Apr 01, 2004 7.441 7.477 7.351 7.411 64,662 +0.03(+0.41%)
Mar 31, 2004 7.279 7.381 7.104 7.381 84,660 +0.04(+0.57%)
Mar 30, 2004 7.164 7.338 7.080 7.338 43,330 +0.17(+2.43%)
Mar 29, 2004 7.110 7.279 7.032 7.164 102,159 +0.10(+1.44%)
Mar 26, 2004 7.110 7.110 6.990 7.062 57,662 -0.01(-0.08%)
Mar 25, 2004 6.960 7.134 6.960 7.068 63,828 +0.15(+2.17%)
Mar 24, 2004 6.990 7.014 6.810 6.918 59,495 -0.10(-1.45%)
Mar 23, 2004 6.894 7.086 6.852 7.020 68,495 +0.17(+2.45%)
Mar 22, 2004 7.068 7.068 6.738 6.852 86,494 -0.22(-3.06%)
Mar 19, 2004 7.351 7.351 7.026 7.068 151,322 -0.22(-3.05%)
Mar 18, 2004 6.810 7.351 6.768 7.290 139,323 +0.44(+6.49%)
Mar 17, 2004 6.702 6.894 6.696 6.846 110,825 +0.20(+3.07%)
Mar 16, 2004 6.696 6.750 6.642 6.642 136,823 -0.10(-1.51%)
Mar 15, 2004 7.110 7.110 6.720 6.744 105,826 -0.37(-5.15%)
Mar 12, 2004 7.038 7.140 6.906 7.110 56,829 +0.13(+1.89%)
Mar 11, 2004 7.080 7.170 6.906 6.978 93,326 -0.15(-2.10%)
Mar 10, 2004 7.285 7.309 6.810 7.128 110,825 -0.18(-2.46%)
Mar 09, 2004 7.290 7.345 7.164 7.309 62,662 -0.02(-0.33%)
Mar 08, 2004 7.303 7.332 7.255 7.332 70,995 +0.06(+0.83%)
Mar 05, 2004 7.381 7.435 7.272 7.272 94,826 -0.20(-2.73%)
Mar 04, 2004 7.351 7.477 7.266 7.477 135,157 +0.13(+1.80%)
Mar 03, 2004 7.272 7.405 7.194 7.345 197,486 +0.04(+0.58%)
Mar 02, 2004 7.411 7.411 7.272 7.303 102,159 -0.07(-0.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.