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 (%)
Jun 30, 2003 5.820 5.850 5.700 5.700 61,829 -0.06(-1.04%)
Jun 27, 2003 5.748 5.892 5.706 5.760 56,996 -0.05(-0.83%)
Jun 26, 2003 5.640 5.862 5.598 5.808 34,664 +0.17(+2.98%)
Jun 25, 2003 5.700 5.736 5.610 5.640 82,827 -0.08(-1.36%)
Jun 24, 2003 5.970 5.970 5.706 5.718 69,495 -0.22(-3.74%)
Jun 23, 2003 6.090 6.138 5.928 5.940 78,327 -0.12(-1.98%)
Jun 20, 2003 6.018 6.132 5.916 6.060 41,330 +0.06(+1.00%)
Jun 19, 2003 5.988 6.030 5.982 6.000 32,664 +0.01(+0.20%)
Jun 18, 2003 6.018 6.030 5.952 5.988 38,664 +0.03(+0.50%)
Jun 17, 2003 6.138 6.138 5.910 5.958 51,663 -0.14(-2.26%)
Jun 16, 2003 6.030 6.150 6.018 6.096 45,163 +0.00(+0.00%)
Jun 13, 2003 6.570 6.570 6.090 6.096 99,326 -0.47(-7.13%)
Jun 12, 2003 6.600 6.630 6.558 6.564 58,329 -0.04(-0.55%)
Jun 11, 2003 6.480 6.696 6.450 6.600 130,657 +0.06(+0.92%)
Jun 10, 2003 6.234 6.540 6.228 6.540 48,663 +0.34(+5.42%)
Jun 09, 2003 6.150 6.300 6.150 6.204 28,831 +0.04(+0.68%)
Jun 06, 2003 6.186 6.246 6.144 6.162 66,828 +0.04(+0.59%)
Jun 05, 2003 6.210 6.240 6.126 6.126 32,997 -0.08(-1.35%)
Jun 04, 2003 6.270 6.402 6.078 6.210 57,996 -0.06(-0.96%)
Jun 03, 2003 6.042 6.270 6.018 6.270 49,829 +0.24(+3.98%)
Jun 02, 2003 5.940 6.120 5.940 6.030 69,161 +0.09(+1.52%)
May 30, 2003 6.054 6.060 5.934 5.940 34,497 -0.08(-1.39%)
May 29, 2003 6.084 6.090 5.940 6.024 63,495 -0.04(-0.59%)
May 28, 2003 6.090 6.150 6.048 6.060 91,827 +0.00(+0.00%)
May 27, 2003 5.910 6.084 5.910 6.060 101,326 +0.15(+2.54%)
May 23, 2003 6.000 6.000 5.898 5.910 30,664 -0.07(-1.20%)
May 22, 2003 5.994 6.000 5.910 5.982 34,997 +0.01(+0.20%)
May 21, 2003 5.970 5.988 5.892 5.970 36,664 +0.03(+0.51%)
May 20, 2003 5.766 5.940 5.658 5.940 52,496 +0.23(+4.10%)
May 19, 2003 5.640 5.766 5.520 5.706 36,497 +0.07(+1.17%)
May 16, 2003 5.880 6.018 5.640 5.640 136,323 -0.27(-4.57%)
May 15, 2003 6.030 6.030 5.910 5.910 53,163 -0.02(-0.40%)
May 14, 2003 5.910 6.000 5.910 5.934 22,498 -0.01(-0.10%)
May 13, 2003 6.108 6.108 5.910 5.940 31,997 -0.17(-2.85%)
May 12, 2003 6.180 6.210 6.096 6.114 26,164 -0.04(-0.68%)
May 09, 2003 6.030 6.162 6.012 6.156 51,829 +0.16(+2.60%)
May 08, 2003 6.096 6.096 5.994 6.000 24,831 -0.10(-1.67%)
May 07, 2003 6.150 6.180 6.030 6.102 44,663 -0.05(-0.78%)
May 06, 2003 6.114 6.180 6.108 6.150 73,328 +0.01(+0.10%)
May 05, 2003 6.120 6.150 6.090 6.144 40,663 +0.02(+0.39%)
May 02, 2003 5.994 6.120 5.976 6.120 96,660 +0.13(+2.10%)
May 01, 2003 6.000 6.000 5.946 5.994 58,495 -0.03(-0.50%)
Apr 30, 2003 6.036 6.078 6.012 6.024 65,495 -0.04(-0.69%)
Apr 29, 2003 6.180 6.180 6.036 6.066 18,998 -0.11(-1.84%)
Apr 28, 2003 5.880 6.180 5.880 6.180 36,830 +0.30(+5.10%)
Apr 25, 2003 5.970 5.970 5.868 5.880 18,832 -0.06(-1.01%)
Apr 24, 2003 5.970 5.994 5.940 5.940 21,998 -0.05(-0.90%)
Apr 23, 2003 5.946 6.030 5.946 5.994 35,330 +0.05(+0.91%)
Apr 22, 2003 5.964 6.000 5.910 5.940 59,495 -0.04(-0.70%)
Apr 21, 2003 5.970 6.000 5.916 5.982 26,331 +0.02(+0.30%)
Apr 17, 2003 5.988 5.994 5.880 5.964 18,665 +0.02(+0.40%)
Apr 16, 2003 6.060 6.060 5.850 5.940 42,330 -0.10(-1.69%)
Apr 15, 2003 6.078 6.120 6.006 6.042 52,496 -0.10(-1.66%)
Apr 14, 2003 5.820 6.144 5.784 6.144 63,495 +0.35(+6.11%)
Apr 11, 2003 5.970 5.994 5.700 5.790 37,664 -0.15(-2.53%)
Apr 10, 2003 5.964 6.030 5.910 5.940 21,998 -0.02(-0.30%)
Apr 09, 2003 6.096 6.120 5.952 5.958 20,831 -0.14(-2.26%)
Apr 08, 2003 6.102 6.174 6.078 6.096 55,496 +0.00(+0.00%)
Apr 07, 2003 6.012 6.126 6.012 6.096 46,496 +0.12(+2.01%)
Apr 04, 2003 6.060 6.126 5.832 5.976 32,331 -0.08(-1.39%)
Apr 03, 2003 6.060 6.144 6.048 6.060 60,495 +0.06(+1.00%)
Apr 02, 2003 5.892 6.030 5.892 6.000 32,331 +0.13(+2.25%)
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.