Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Myers Industries (NY: MYE )

15.80 +0.52 (+3.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2003 5.790 5.820 5.700 5.730 27,331 -0.09(-1.55%)
Mar 28, 2003 5.850 5.874 5.640 5.820 47,330 -0.05(-0.92%)
Mar 27, 2003 5.790 5.874 5.724 5.874 22,498 +0.08(+1.45%)
Mar 26, 2003 5.982 6.000 5.790 5.790 24,165 -0.13(-2.23%)
Mar 25, 2003 6.060 6.150 5.922 5.922 33,331 -0.13(-2.08%)
Mar 24, 2003 5.934 6.048 5.880 6.048 28,998 +0.05(+0.90%)
Mar 21, 2003 5.850 6.000 5.730 5.994 103,992 +0.13(+2.25%)
Mar 20, 2003 5.814 5.910 5.760 5.862 76,828 +0.01(+0.21%)
Mar 19, 2003 5.760 5.880 5.700 5.850 43,996 +0.09(+1.56%)
Mar 18, 2003 5.700 5.790 5.610 5.760 56,996 +0.05(+0.84%)
Mar 17, 2003 5.652 5.892 5.640 5.712 44,830 +0.08(+1.49%)
Mar 14, 2003 5.610 5.694 5.580 5.628 29,831 +0.05(+0.86%)
Mar 13, 2003 5.340 5.784 5.334 5.580 71,661 +0.30(+5.68%)
Mar 12, 2003 5.460 5.466 5.280 5.280 105,826 -0.19(-3.40%)
Mar 11, 2003 5.418 5.592 5.388 5.466 64,662 +0.05(+0.89%)
Mar 10, 2003 5.652 5.652 5.418 5.418 38,997 -0.23(-4.14%)
Mar 07, 2003 5.610 5.688 5.550 5.652 39,497 +0.01(+0.21%)
Mar 06, 2003 5.670 5.670 5.520 5.640 80,161 -0.03(-0.53%)
Mar 05, 2003 5.784 5.784 5.580 5.670 101,493 -0.20(-3.47%)
Mar 04, 2003 5.790 5.910 5.790 5.874 69,161 +0.05(+0.82%)
Mar 03, 2003 5.820 5.856 5.760 5.826 35,664 +0.01(+0.10%)
Feb 28, 2003 5.970 5.976 5.772 5.820 46,163 -0.12(-2.02%)
Feb 27, 2003 5.880 6.000 5.862 5.940 33,664 +0.08(+1.43%)
Feb 26, 2003 5.790 5.940 5.778 5.856 67,662 +0.04(+0.62%)
Feb 25, 2003 5.826 5.874 5.700 5.820 86,827 -0.01(-0.10%)
Feb 24, 2003 5.790 5.850 5.760 5.826 38,330 +0.04(+0.62%)
Feb 21, 2003 5.820 5.964 5.754 5.790 157,322 -0.01(-0.10%)
Feb 20, 2003 5.940 5.940 5.790 5.796 31,497 -0.11(-1.93%)
Feb 19, 2003 6.240 6.240 5.874 5.910 48,330 -0.33(-5.29%)
Feb 18, 2003 6.096 6.300 6.054 6.240 46,163 +0.15(+2.46%)
Feb 14, 2003 5.934 6.144 5.886 6.090 39,163 +0.18(+3.05%)
Feb 13, 2003 5.958 5.976 5.820 5.910 32,831 +0.00(+0.00%)
Feb 12, 2003 6.012 6.024 5.814 5.910 58,995 -0.11(-1.89%)
Feb 11, 2003 6.150 6.150 6.012 6.024 48,330 -0.10(-1.67%)
Feb 10, 2003 6.060 6.168 6.024 6.126 53,996 +0.05(+0.89%)
Feb 07, 2003 6.186 6.228 6.066 6.072 68,828 -0.11(-1.84%)
Feb 06, 2003 6.180 6.210 6.060 6.186 67,495 +0.01(+0.10%)
Feb 05, 2003 6.210 6.210 6.066 6.180 50,163 +0.01(+0.10%)
Feb 04, 2003 6.150 6.186 6.054 6.174 91,327 +0.05(+0.88%)
Feb 03, 2003 6.198 6.246 6.084 6.120 97,493 -0.07(-1.16%)
Jan 31, 2003 6.138 6.252 6.090 6.192 64,328 +0.06(+0.98%)
Jan 30, 2003 6.246 6.258 6.090 6.132 499,965 -0.06(-0.97%)
Jan 29, 2003 6.324 6.324 6.192 6.192 113,158 -0.09(-1.43%)
Jan 28, 2003 6.312 6.480 6.174 6.282 68,995 -0.02(-0.38%)
Jan 27, 2003 6.270 6.360 6.264 6.306 52,496 +0.01(+0.10%)
Jan 24, 2003 6.438 6.486 6.300 6.300 35,830 -0.11(-1.69%)
Jan 23, 2003 6.360 6.450 6.312 6.408 54,496 +0.01(+0.19%)
Jan 22, 2003 6.402 6.432 6.300 6.396 32,497 -0.01(-0.09%)
Jan 21, 2003 6.426 6.426 6.300 6.402 48,496 -0.02(-0.28%)
Jan 17, 2003 6.564 6.564 6.300 6.420 97,493 -0.14(-2.19%)
Jan 16, 2003 6.732 6.846 6.468 6.564 60,662 -0.29(-4.20%)
Jan 15, 2003 6.540 6.852 6.300 6.852 123,991 +0.31(+4.77%)
Jan 14, 2003 6.360 6.540 6.018 6.540 98,326 +0.24(+3.81%)
Jan 13, 2003 6.252 6.390 6.138 6.300 60,995 +0.06(+0.96%)
Jan 10, 2003 6.210 6.300 6.156 6.240 47,330 +0.06(+0.97%)
Jan 09, 2003 6.390 6.630 6.180 6.180 63,828 -0.24(-3.74%)
Jan 08, 2003 6.462 6.468 6.360 6.420 50,663 -0.04(-0.65%)
Jan 07, 2003 6.630 6.660 6.384 6.462 62,329 -0.21(-3.15%)
Jan 06, 2003 6.504 6.696 6.456 6.672 25,164 +0.23(+3.54%)
Jan 03, 2003 6.666 6.720 6.444 6.444 42,830 -0.26(-3.94%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.