Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myers Industries (NY: MYE )

16.42 -0.58 (-3.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.622 7.721 7.279 7.358 190,023 -0.26(-3.46%)
May 27, 2005 7.378 7.662 7.378 7.622 216,845 +0.26(+3.49%)
May 26, 2005 7.154 7.404 7.154 7.365 209,268 +0.23(+3.24%)
May 25, 2005 7.167 7.167 7.094 7.134 189,569 -0.03(-0.46%)
May 24, 2005 7.121 7.200 7.068 7.167 103,043 +0.03(+0.46%)
May 23, 2005 7.147 7.200 7.121 7.134 304,432 -0.01(-0.18%)
May 20, 2005 7.140 7.200 7.127 7.147 76,676 +0.02(+0.28%)
May 19, 2005 7.114 7.186 7.114 7.127 153,807 +0.01(+0.19%)
May 18, 2005 6.929 7.127 6.929 7.114 231,847 +0.13(+1.89%)
May 17, 2005 6.751 7.035 6.751 6.982 402,020 +0.24(+3.52%)
May 16, 2005 6.612 6.751 6.612 6.744 185,174 +0.13(+2.00%)
May 13, 2005 6.632 6.797 6.599 6.612 195,479 +0.05(+0.70%)
May 12, 2005 6.599 6.665 6.527 6.566 226,088 +0.13(+2.05%)
May 11, 2005 6.507 6.573 6.335 6.434 341,103 -0.06(-0.91%)
May 10, 2005 6.725 6.731 6.461 6.494 426,568 -0.16(-2.48%)
May 09, 2005 6.830 7.055 6.626 6.659 535,370 +0.15(+2.23%)
May 06, 2005 6.507 6.672 6.507 6.513 229,725 +0.07(+1.13%)
May 05, 2005 6.467 6.487 6.335 6.441 340,497 -0.03(-0.51%)
May 04, 2005 6.467 6.593 6.362 6.474 255,031 +0.15(+2.29%)
May 03, 2005 6.302 6.454 6.216 6.329 194,115 +0.00(+0.00%)
May 02, 2005 6.408 6.599 6.276 6.329 312,311 -0.01(-0.21%)
Apr 29, 2005 6.302 6.401 6.216 6.342 429,599 +0.16(+2.67%)
Apr 28, 2005 6.348 6.348 6.091 6.177 334,132 -0.11(-1.68%)
Apr 27, 2005 6.494 6.494 6.124 6.282 471,877 -0.15(-2.26%)
Apr 26, 2005 6.817 6.817 6.375 6.428 594,771 -0.34(-5.07%)
Apr 25, 2005 6.962 6.982 6.711 6.771 552,948 -0.09(-1.35%)
Apr 22, 2005 8.249 8.249 6.678 6.863 682,964 -1.45(-17.46%)
Apr 21, 2005 8.157 8.427 8.157 8.315 173,961 +0.22(+2.77%)
Apr 20, 2005 8.289 8.302 8.091 8.091 174,718 -0.19(-2.31%)
Apr 19, 2005 8.315 8.414 8.163 8.282 275,792 -0.03(-0.40%)
Apr 18, 2005 7.985 8.401 7.939 8.315 117,135 +0.32(+4.05%)
Apr 15, 2005 8.381 8.566 7.833 7.992 192,599 -0.39(-4.65%)
Apr 14, 2005 8.942 9.008 8.381 8.381 183,810 -0.63(-6.96%)
Apr 13, 2005 9.206 9.232 8.975 9.008 76,070 -0.23(-2.50%)
Apr 12, 2005 9.133 9.259 9.001 9.239 71,978 +0.04(+0.43%)
Apr 11, 2005 9.212 9.358 9.146 9.199 107,740 +0.01(+0.14%)
Apr 08, 2005 9.404 9.404 9.160 9.186 56,673 -0.24(-2.52%)
Apr 07, 2005 9.470 9.470 9.364 9.424 50,915 +0.01(+0.07%)
Apr 06, 2005 9.404 9.575 9.384 9.417 191,084 +0.03(+0.28%)
Apr 05, 2005 9.338 9.457 9.331 9.391 116,378 +0.08(+0.85%)
Apr 04, 2005 9.146 9.351 9.140 9.311 102,437 +0.15(+1.66%)
Apr 01, 2005 9.305 9.371 9.054 9.160 129,107 -0.15(-1.63%)
Mar 31, 2005 9.371 9.377 9.239 9.311 185,932 -0.02(-0.21%)
Mar 30, 2005 9.516 9.516 9.179 9.331 170,172 +0.13(+1.43%)
Mar 29, 2005 9.364 9.364 9.179 9.199 264,123 -0.18(-1.97%)
Mar 28, 2005 9.384 9.470 9.358 9.384 2,257,555 +0.05(+0.49%)
Mar 24, 2005 9.371 9.437 9.318 9.338 166,384 +0.03(+0.28%)
Mar 23, 2005 9.476 9.483 9.245 9.311 123,803 -0.23(-2.42%)
Mar 22, 2005 9.344 9.793 9.344 9.542 291,248 +0.15(+1.62%)
Mar 21, 2005 9.404 9.437 9.245 9.391 71,675 -0.01(-0.14%)
Mar 18, 2005 9.371 9.503 9.272 9.404 250,940 +0.12(+1.28%)
Mar 17, 2005 9.338 9.384 9.206 9.285 83,798 -0.09(-0.92%)
Mar 16, 2005 9.463 9.463 9.325 9.371 54,703 -0.09(-0.98%)
Mar 15, 2005 9.338 9.608 9.338 9.463 235,332 +0.09(+0.99%)
Mar 14, 2005 9.503 9.503 9.272 9.371 152,746 -0.07(-0.70%)
Mar 11, 2005 9.272 9.437 9.265 9.437 138,653 +0.15(+1.63%)
Mar 10, 2005 9.463 9.463 9.239 9.285 126,682 -0.17(-1.81%)
Mar 09, 2005 9.569 9.569 9.351 9.457 121,530 -0.14(-1.44%)
Mar 08, 2005 9.556 9.635 9.503 9.595 128,500 +0.03(+0.35%)
Mar 07, 2005 9.641 9.707 9.556 9.562 345,194 -0.08(-0.82%)
Mar 04, 2005 9.602 9.737 9.569 9.641 442,479 +0.11(+1.11%)
Mar 03, 2005 9.536 9.727 9.470 9.536 338,224 +0.24(+2.63%)
Mar 02, 2005 8.909 9.529 8.909 9.292 531,430 +0.38(+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 DalyCity.com & California Media Partners, LLC. All rights reserved.