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 )

14.48 -0.15 (-1.03%)
Streaming Delayed Price Updated: 3:46 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 28, 2004 8.229 8.229 8.032 8.032 60,549 -0.20(-2.38%)
May 27, 2004 8.235 8.336 8.145 8.229 129,340 -0.01(-0.07%)
May 26, 2004 8.324 8.324 8.175 8.235 45,580 -0.09(-1.07%)
May 25, 2004 7.902 8.342 7.818 8.324 145,655 +0.33(+4.17%)
May 24, 2004 8.015 8.086 7.860 7.991 112,857 +0.04(+0.45%)
May 21, 2004 7.479 7.955 7.426 7.955 108,316 +0.54(+7.21%)
May 20, 2004 7.372 7.592 7.361 7.420 144,982 -0.22(-2.88%)
May 19, 2004 8.026 8.116 7.581 7.640 111,344 -0.33(-4.10%)
May 18, 2004 7.640 7.967 7.610 7.967 62,568 +0.36(+4.69%)
May 17, 2004 7.670 7.866 7.254 7.610 123,790 -0.12(-1.54%)
May 14, 2004 7.676 7.908 7.551 7.729 77,873 -0.01(-0.08%)
May 13, 2004 7.913 8.015 7.717 7.735 67,277 -0.24(-2.98%)
May 12, 2004 7.818 7.991 7.575 7.973 89,142 +0.10(+1.21%)
May 11, 2004 7.717 7.908 7.628 7.878 73,836 +0.22(+2.87%)
May 10, 2004 7.723 7.848 7.402 7.658 210,073 -0.04(-0.46%)
May 07, 2004 7.908 8.145 7.670 7.694 181,312 -0.27(-3.43%)
May 06, 2004 8.116 8.122 7.824 7.967 113,530 -0.21(-2.55%)
May 05, 2004 8.312 8.324 8.169 8.175 69,968 -0.14(-1.65%)
May 04, 2004 8.133 8.348 8.133 8.312 129,677 +0.15(+1.82%)
May 03, 2004 8.306 8.365 8.163 8.163 362,793 -0.23(-2.69%)
Apr 30, 2004 8.110 8.443 8.015 8.389 340,591 +0.28(+3.45%)
Apr 29, 2004 8.056 8.235 8.026 8.110 152,719 +0.02(+0.29%)
Apr 28, 2004 8.324 8.342 8.074 8.086 128,499 -0.15(-1.81%)
Apr 27, 2004 8.235 8.294 8.026 8.235 237,993 -0.01(-0.07%)
Apr 26, 2004 8.211 8.264 8.205 8.241 269,782 -0.03(-0.36%)
Apr 23, 2004 7.640 8.383 7.610 8.270 496,507 +0.67(+8.76%)
Apr 22, 2004 7.426 7.670 7.420 7.604 166,343 +0.08(+1.03%)
Apr 21, 2004 7.301 7.592 7.111 7.527 104,616 +0.51(+7.29%)
Apr 20, 2004 7.164 7.212 6.956 7.016 46,926 -0.09(-1.26%)
Apr 19, 2004 7.105 7.206 7.022 7.105 77,032 +0.03(+0.42%)
Apr 16, 2004 6.897 7.158 6.861 7.075 96,711 +0.26(+3.75%)
Apr 15, 2004 6.938 6.998 6.778 6.820 145,992 -0.09(-1.29%)
Apr 14, 2004 6.956 7.129 6.897 6.909 81,069 -0.05(-0.68%)
Apr 13, 2004 7.224 7.224 6.938 6.956 85,442 -0.21(-2.90%)
Apr 12, 2004 7.123 7.372 7.123 7.164 77,537 -0.01(-0.08%)
Apr 08, 2004 7.575 7.575 7.135 7.170 72,155 -0.34(-4.59%)
Apr 07, 2004 7.569 7.569 7.212 7.515 46,926 -0.04(-0.47%)
Apr 06, 2004 7.372 7.563 7.283 7.551 77,705 +0.12(+1.60%)
Apr 05, 2004 7.491 7.569 7.289 7.432 117,735 -0.11(-1.42%)
Apr 02, 2004 7.414 7.610 7.325 7.539 117,735 +0.20(+2.67%)
Apr 01, 2004 7.372 7.408 7.283 7.343 65,259 +0.03(+0.41%)
Mar 31, 2004 7.212 7.313 7.040 7.313 85,442 +0.04(+0.57%)
Mar 30, 2004 7.099 7.271 7.016 7.271 43,730 +0.17(+2.43%)
Mar 29, 2004 7.045 7.212 6.968 7.099 103,102 +0.10(+1.44%)
Mar 26, 2004 7.045 7.045 6.927 6.998 58,194 -0.01(-0.08%)
Mar 25, 2004 6.897 7.069 6.897 7.004 64,418 +0.15(+2.17%)
Mar 24, 2004 6.927 6.950 6.748 6.855 60,045 -0.10(-1.45%)
Mar 23, 2004 6.831 7.022 6.790 6.956 69,127 +0.17(+2.45%)
Mar 22, 2004 7.004 7.004 6.677 6.790 87,292 -0.21(-3.06%)
Mar 19, 2004 7.283 7.283 6.962 7.004 152,719 -0.22(-3.05%)
Mar 18, 2004 6.748 7.283 6.707 7.224 140,609 +0.44(+6.49%)
Mar 17, 2004 6.641 6.831 6.635 6.784 111,848 +0.20(+3.07%)
Mar 16, 2004 6.635 6.689 6.582 6.582 138,086 -0.10(-1.51%)
Mar 15, 2004 7.045 7.045 6.659 6.683 106,802 -0.36(-5.15%)
Mar 12, 2004 6.974 7.075 6.843 7.045 57,354 +0.13(+1.89%)
Mar 11, 2004 7.016 7.105 6.843 6.915 94,188 -0.15(-2.10%)
Mar 10, 2004 7.218 7.242 6.748 7.063 111,848 -0.18(-2.46%)
Mar 09, 2004 7.224 7.277 7.099 7.242 63,240 -0.02(-0.33%)
Mar 08, 2004 7.236 7.265 7.188 7.265 71,650 +0.06(+0.83%)
Mar 05, 2004 7.313 7.367 7.206 7.206 95,702 -0.20(-2.73%)
Mar 04, 2004 7.283 7.408 7.200 7.408 136,404 +0.13(+1.80%)
Mar 03, 2004 7.206 7.337 7.129 7.277 199,309 +0.04(+0.58%)
Mar 02, 2004 7.343 7.343 7.206 7.236 103,102 -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.