Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Myers Industries (NY: MYE )

15.78 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	7.967	7.967	7.549	7.549	30,837	-0.41(-5.13%)
Aug 29, 2002	7.540	7.957	7.540	7.957	60,632	+0.42(+5.54%)
Aug 28, 2002	7.439	7.607	7.420	7.540	59,590	+0.10(+1.29%)
Aug 27, 2002	7.549	7.602	7.439	7.444	51,464	-0.12(-1.65%)
Aug 26, 2002	7.233	7.569	7.233	7.569	36,462	+0.31(+4.30%)
Aug 23, 2002	7.132	7.295	7.132	7.257	78,551	+0.08(+1.07%)
Aug 22, 2002	7.180	7.247	7.007	7.180	31,253	-0.02(-0.33%)
Aug 21, 2002	6.887	7.204	6.839	7.204	34,796	+0.36(+5.33%)
Aug 20, 2002	6.911	6.916	6.762	6.839	149,602	-0.24(-3.39%)
Aug 16, 2002	7.127	7.199	6.983	7.079	58,340	-0.07(-1.01%)
Aug 15, 2002	7.391	7.391	7.151	7.151	31,045	-0.22(-2.93%)
Aug 14, 2002	7.223	7.367	7.146	7.367	57,715	+0.17(+2.33%)
Aug 13, 2002	7.559	7.626	7.199	7.199	33,545	-0.36(-4.76%)
Aug 12, 2002	7.420	7.559	7.377	7.559	18,335	-0.23(-2.96%)
Aug 07, 2002	7.573	7.789	7.487	7.789	37,087	+0.25(+3.38%)
Aug 06, 2002	7.271	7.535	7.271	7.535	93,345	+0.28(+3.90%)
Aug 05, 2002	7.607	7.655	7.252	7.252	37,087	-0.47(-6.03%)
Aug 02, 2002	7.919	8.015	7.717	7.717	43,338	-0.25(-3.13%)
Aug 01, 2002	7.914	7.991	7.679	7.967	53,340	+0.06(+0.73%)
Jul 31, 2002	8.145	8.145	7.909	7.909	62,507	-0.25(-3.06%)
Jul 30, 2002	8.303	8.346	7.967	8.159	147,310	+0.10(+1.19%)
Jul 29, 2002	7.468	8.063	7.468	8.063	82,301	+0.60(+8.04%)
Jul 26, 2002	7.103	7.487	7.103	7.463	69,800	+0.35(+4.93%)
Jul 25, 2002	6.546	7.127	6.546	7.113	49,589	+0.52(+7.86%)
Jul 24, 2002	6.268	6.594	6.124	6.594	130,224	+0.30(+4.81%)
Jul 23, 2002	6.455	6.455	6.143	6.292	77,301	-0.29(-4.38%)
Jul 22, 2002	6.407	6.686	6.335	6.580	100,637	+0.10(+1.56%)
Jul 19, 2002	6.479	6.657	6.431	6.479	62,299	-0.38(-5.59%)
Jul 17, 2002	6.887	6.911	6.623	6.863	71,050	-0.12(-1.72%)
Jul 12, 2002	7.377	7.444	6.983	6.983	53,548	-0.39(-5.34%)
Jul 11, 2002	7.655	7.655	7.353	7.377	35,212	-0.31(-4.00%)
Jul 10, 2002	7.895	7.895	7.679	7.684	34,587	-0.23(-2.91%)
Jul 09, 2002	7.943	7.943	7.914	7.914	36,254	-0.03(-0.36%)
Jul 08, 2002	8.015	8.015	7.943	7.943	39,588	-0.07(-0.90%)
Jul 05, 2002	7.761	8.015	7.761	8.015	18,960	+0.27(+3.47%)
Jul 04, 2002	8.063	8.121	7.530	7.746	63,757	+0.00(+0.00%)
Jul 03, 2002	8.063	8.121	7.530	7.746	63,757	-0.37(-4.61%)
Jul 02, 2002	8.327	8.442	8.077	8.121	49,589	-0.21(-2.48%)
Jul 01, 2002	8.255	8.519	8.241	8.327	125,849	+0.10(+1.23%)
Jun 28, 2002	8.327	8.327	8.063	8.226	152,727	-0.03(-0.35%)
Jun 27, 2002	7.693	8.255	7.693	8.255	56,882	+0.54(+6.97%)
Jun 26, 2002	7.535	7.751	7.367	7.717	67,716	+0.18(+2.42%)
Jun 25, 2002	8.015	8.135	7.511	7.535	77,092	-0.56(-6.94%)
Jun 21, 2002	8.231	8.231	7.665	8.097	583,406	-0.10(-1.17%)
Jun 20, 2002	7.679	8.217	7.669	8.193	250,031	+0.54(+7.02%)
Jun 19, 2002	7.775	7.943	7.463	7.655	141,267	-0.09(-1.12%)
Jun 18, 2002	7.535	7.818	7.511	7.741	70,633	+0.33(+4.40%)
Jun 17, 2002	7.247	7.439	7.209	7.415	59,799	+0.21(+2.86%)
Jun 14, 2002	7.199	7.405	7.094	7.209	67,716	-0.52(-6.71%)
Jun 12, 2002	7.597	7.895	7.597	7.727	183,772	+0.12(+1.58%)
Jun 11, 2002	7.319	7.621	7.242	7.607	81,051	+0.22(+2.92%)
Jun 10, 2002	7.727	7.746	7.391	7.391	30,628	-0.34(-4.35%)
Jun 07, 2002	7.559	7.732	7.559	7.727	100,012	+0.14(+1.90%)
Jun 06, 2002	7.775	7.804	7.583	7.583	80,843	-0.22(-2.77%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Myers Industries (NY: MYE )

Historical Prices