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 )

14.41 -0.22 (-1.50%)
Official Closing Price Updated: 7:00 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 31, 2005 7.552 7.650 7.212 7.291 191,777 -0.26(-3.46%)
May 27, 2005 7.310 7.592 7.310 7.552 218,846 +0.26(+3.49%)
May 26, 2005 7.088 7.337 7.088 7.297 211,200 +0.23(+3.24%)
May 25, 2005 7.101 7.101 7.029 7.068 191,319 -0.03(-0.46%)
May 24, 2005 7.055 7.134 7.003 7.101 103,994 +0.03(+0.46%)
May 23, 2005 7.082 7.134 7.055 7.068 307,242 -0.01(-0.18%)
May 20, 2005 7.075 7.134 7.062 7.082 77,384 +0.02(+0.28%)
May 19, 2005 7.049 7.121 7.049 7.062 155,226 +0.01(+0.19%)
May 18, 2005 6.866 7.062 6.866 7.049 233,987 +0.13(+1.89%)
May 17, 2005 6.689 6.970 6.689 6.918 405,730 +0.24(+3.52%)
May 16, 2005 6.552 6.689 6.552 6.683 186,883 +0.13(+2.00%)
May 13, 2005 6.572 6.735 6.539 6.552 197,283 +0.05(+0.70%)
May 12, 2005 6.539 6.604 6.467 6.506 228,175 +0.13(+2.05%)
May 11, 2005 6.447 6.513 6.277 6.375 344,251 -0.06(-0.91%)
May 10, 2005 6.663 6.670 6.402 6.434 430,506 -0.16(-2.48%)
May 09, 2005 6.768 6.990 6.565 6.598 540,311 +0.14(+2.23%)
May 06, 2005 6.447 6.611 6.447 6.454 231,846 +0.07(+1.13%)
May 05, 2005 6.408 6.428 6.277 6.382 343,640 -0.03(-0.51%)
May 04, 2005 6.408 6.532 6.303 6.415 257,386 +0.14(+2.29%)
May 03, 2005 6.245 6.395 6.160 6.271 195,907 +0.00(+0.00%)
May 02, 2005 6.349 6.539 6.218 6.271 315,194 -0.01(-0.21%)
Apr 29, 2005 6.245 6.343 6.160 6.284 433,564 +0.16(+2.67%)
Apr 28, 2005 6.290 6.290 6.035 6.120 337,217 -0.10(-1.68%)
Apr 27, 2005 6.434 6.434 6.068 6.225 476,233 -0.14(-2.26%)
Apr 26, 2005 6.755 6.755 6.316 6.369 600,261 -0.34(-5.07%)
Apr 25, 2005 6.898 6.918 6.650 6.709 558,052 -0.09(-1.35%)
Apr 22, 2005 8.174 8.174 6.617 6.800 689,268 -1.44(-17.46%)
Apr 21, 2005 8.082 8.350 8.082 8.239 175,566 +0.22(+2.77%)
Apr 20, 2005 8.213 8.226 8.017 8.017 176,331 -0.19(-2.31%)
Apr 19, 2005 8.239 8.337 8.089 8.206 278,337 -0.03(-0.40%)
Apr 18, 2005 7.912 8.324 7.866 8.239 118,217 +0.32(+4.05%)
Apr 15, 2005 8.304 8.487 7.762 7.919 194,377 -0.39(-4.65%)
Apr 14, 2005 8.860 8.925 8.304 8.304 185,507 -0.62(-6.96%)
Apr 13, 2005 9.122 9.148 8.893 8.925 76,772 -0.23(-2.50%)
Apr 12, 2005 9.050 9.174 8.919 9.154 72,643 +0.04(+0.43%)
Apr 11, 2005 9.128 9.272 9.063 9.115 108,735 +0.01(+0.14%)
Apr 08, 2005 9.318 9.318 9.076 9.102 57,196 -0.24(-2.52%)
Apr 07, 2005 9.383 9.383 9.279 9.337 51,385 +0.01(+0.07%)
Apr 06, 2005 9.318 9.488 9.298 9.331 192,848 +0.03(+0.28%)
Apr 05, 2005 9.252 9.370 9.246 9.305 117,452 +0.08(+0.85%)
Apr 04, 2005 9.063 9.265 9.056 9.226 103,382 +0.15(+1.66%)
Apr 01, 2005 9.220 9.285 8.971 9.076 130,298 -0.15(-1.63%)
Mar 31, 2005 9.285 9.292 9.154 9.226 187,648 -0.02(-0.21%)
Mar 30, 2005 9.429 9.429 9.095 9.246 171,743 +0.13(+1.43%)
Mar 29, 2005 9.279 9.279 9.095 9.115 266,562 -0.18(-1.97%)
Mar 28, 2005 9.298 9.383 9.272 9.298 2,278,394 +0.05(+0.49%)
Mar 24, 2005 9.285 9.351 9.233 9.252 167,920 +0.03(+0.28%)
Mar 23, 2005 9.390 9.396 9.161 9.226 124,946 -0.23(-2.42%)
Mar 22, 2005 9.259 9.704 9.259 9.455 293,937 +0.15(+1.62%)
Mar 21, 2005 9.318 9.351 9.161 9.305 72,337 -0.01(-0.14%)
Mar 18, 2005 9.285 9.416 9.187 9.318 253,256 +0.12(+1.28%)
Mar 17, 2005 9.252 9.298 9.122 9.200 84,571 -0.09(-0.92%)
Mar 16, 2005 9.377 9.377 9.239 9.285 55,208 -0.09(-0.98%)
Mar 15, 2005 9.252 9.521 9.252 9.377 237,504 +0.09(+0.99%)
Mar 14, 2005 9.416 9.416 9.187 9.285 154,156 -0.07(-0.70%)
Mar 11, 2005 9.187 9.351 9.181 9.351 139,933 +0.15(+1.63%)
Mar 10, 2005 9.377 9.377 9.154 9.200 127,851 -0.17(-1.81%)
Mar 09, 2005 9.481 9.481 9.265 9.370 122,652 -0.14(-1.44%)
Mar 08, 2005 9.468 9.547 9.416 9.507 129,687 +0.03(+0.35%)
Mar 07, 2005 9.553 9.619 9.468 9.475 348,381 -0.08(-0.82%)
Mar 04, 2005 9.514 9.648 9.481 9.553 446,564 +0.10(+1.11%)
Mar 03, 2005 9.449 9.638 9.383 9.449 341,346 +0.24(+2.63%)
Mar 02, 2005 8.827 9.442 8.827 9.207 536,335 +0.37(+4.22%)
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.