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 )

14.53 -0.10 (-0.68%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 18, 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 30, 2003 5.999 6.005 5.880 5.886 34,816 -0.08(-1.39%)
May 29, 2003 6.029 6.035 5.886 5.969 64,081 -0.04(-0.59%)
May 28, 2003 6.035 6.094 5.993 6.005 92,674 +0.00(+0.00%)
May 27, 2003 5.856 6.029 5.856 6.005 102,261 +0.15(+2.54%)
May 23, 2003 5.946 5.946 5.844 5.856 30,947 -0.07(-1.20%)
May 22, 2003 5.940 5.946 5.856 5.928 35,320 +0.01(+0.20%)
May 21, 2003 5.916 5.934 5.839 5.916 37,002 +0.03(+0.50%)
May 20, 2003 5.714 5.886 5.607 5.886 52,980 +0.23(+4.10%)
May 19, 2003 5.589 5.714 5.470 5.654 36,834 +0.07(+1.17%)
May 16, 2003 5.827 5.963 5.589 5.589 137,582 -0.27(-4.57%)
May 15, 2003 5.975 5.975 5.856 5.856 53,653 -0.02(-0.40%)
May 14, 2003 5.856 5.946 5.856 5.880 22,706 -0.01(-0.10%)
May 13, 2003 6.053 6.053 5.856 5.886 32,293 -0.17(-2.85%)
May 12, 2003 6.124 6.154 6.041 6.059 26,406 -0.04(-0.68%)
May 09, 2003 5.975 6.106 5.957 6.100 52,308 +0.15(+2.60%)
May 08, 2003 6.041 6.041 5.940 5.946 25,060 -0.10(-1.67%)
May 07, 2003 6.094 6.124 5.975 6.047 45,075 -0.05(-0.78%)
May 06, 2003 6.059 6.124 6.053 6.094 74,005 +0.01(+0.10%)
May 05, 2003 6.064 6.094 6.035 6.088 41,039 +0.02(+0.39%)
May 02, 2003 5.940 6.064 5.922 6.064 97,552 +0.12(+2.10%)
May 01, 2003 5.946 5.946 5.892 5.940 59,035 -0.03(-0.50%)
Apr 30, 2003 5.981 6.023 5.957 5.969 66,100 -0.04(-0.69%)
Apr 29, 2003 6.124 6.124 5.981 6.011 19,174 -0.11(-1.84%)
Apr 28, 2003 5.827 6.124 5.827 6.124 37,170 +0.30(+5.10%)
Apr 25, 2003 5.916 5.916 5.815 5.827 19,005 -0.06(-1.01%)
Apr 24, 2003 5.916 5.940 5.886 5.886 22,201 -0.05(-0.90%)
Apr 23, 2003 5.892 5.975 5.892 5.940 35,657 +0.05(+0.91%)
Apr 22, 2003 5.910 5.946 5.856 5.886 60,045 -0.04(-0.70%)
Apr 21, 2003 5.916 5.946 5.862 5.928 26,574 +0.02(+0.30%)
Apr 17, 2003 5.934 5.940 5.827 5.910 18,837 +0.02(+0.40%)
Apr 16, 2003 6.005 6.005 5.797 5.886 42,721 -0.10(-1.69%)
Apr 15, 2003 6.023 6.064 5.951 5.987 52,980 -0.10(-1.66%)
Apr 14, 2003 5.767 6.088 5.731 6.088 64,081 +0.35(+6.11%)
Apr 11, 2003 5.916 5.940 5.648 5.737 38,011 -0.15(-2.53%)
Apr 10, 2003 5.910 5.975 5.856 5.886 22,201 -0.02(-0.30%)
Apr 09, 2003 6.041 6.064 5.898 5.904 21,024 -0.14(-2.26%)
Apr 08, 2003 6.047 6.118 6.023 6.041 56,008 +0.00(+0.00%)
Apr 07, 2003 5.957 6.070 5.957 6.041 46,926 +0.12(+2.01%)
Apr 04, 2003 6.005 6.070 5.779 5.922 32,629 -0.08(-1.39%)
Apr 03, 2003 6.005 6.088 5.993 6.005 61,054 +0.06(+1.00%)
Apr 02, 2003 5.839 5.975 5.839 5.946 32,629 +0.13(+2.25%)
Apr 01, 2003 5.737 5.815 5.660 5.815 42,552 +0.14(+2.41%)
Mar 31, 2003 5.737 5.767 5.648 5.678 27,583 -0.09(-1.55%)
Mar 28, 2003 5.797 5.821 5.589 5.767 47,766 -0.05(-0.92%)
Mar 27, 2003 5.737 5.821 5.672 5.821 22,706 +0.08(+1.45%)
Mar 26, 2003 5.928 5.946 5.737 5.737 24,388 -0.13(-2.23%)
Mar 25, 2003 6.005 6.094 5.868 5.868 33,638 -0.12(-2.08%)
Mar 24, 2003 5.880 5.993 5.827 5.993 29,265 +0.05(+0.90%)
Mar 21, 2003 5.797 5.946 5.678 5.940 104,952 +0.13(+2.25%)
Mar 20, 2003 5.761 5.856 5.708 5.809 77,537 +0.01(+0.21%)
Mar 19, 2003 5.708 5.827 5.648 5.797 44,403 +0.09(+1.56%)
Mar 18, 2003 5.648 5.737 5.559 5.708 57,522 +0.05(+0.84%)
Mar 17, 2003 5.601 5.839 5.589 5.660 45,244 +0.08(+1.49%)
Mar 14, 2003 5.559 5.642 5.529 5.577 30,106 +0.05(+0.86%)
Mar 13, 2003 5.292 5.731 5.286 5.529 72,323 +0.30(+5.68%)
Mar 12, 2003 5.410 5.416 5.232 5.232 106,802 -0.18(-3.40%)
Mar 11, 2003 5.369 5.541 5.339 5.416 65,259 +0.05(+0.89%)
Mar 10, 2003 5.601 5.601 5.369 5.369 39,357 -0.23(-4.14%)
Mar 07, 2003 5.559 5.636 5.500 5.601 39,861 +0.01(+0.21%)
Mar 06, 2003 5.619 5.619 5.470 5.589 80,901 -0.03(-0.53%)
Mar 05, 2003 5.731 5.731 5.529 5.619 102,429 -0.20(-3.47%)
Mar 04, 2003 5.737 5.856 5.737 5.821 69,800 +0.05(+0.82%)
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.