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 )

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 7.624 7.723 7.280 7.360 189,986 -0.26(-3.46%)
May 27, 2005 7.379 7.663 7.379 7.624 216,803 +0.26(+3.49%)
May 26, 2005 7.155 7.406 7.155 7.366 209,228 +0.23(+3.24%)
May 25, 2005 7.168 7.168 7.095 7.135 189,532 -0.03(-0.46%)
May 24, 2005 7.122 7.201 7.069 7.168 103,023 +0.03(+0.46%)
May 23, 2005 7.148 7.201 7.122 7.135 304,373 -0.01(-0.18%)
May 20, 2005 7.142 7.201 7.128 7.148 76,661 +0.02(+0.28%)
May 19, 2005 7.115 7.188 7.115 7.128 153,777 +0.01(+0.19%)
May 18, 2005 6.930 7.128 6.930 7.115 231,802 +0.13(+1.89%)
May 17, 2005 6.752 7.036 6.752 6.983 401,942 +0.24(+3.52%)
May 16, 2005 6.614 6.752 6.614 6.746 185,138 +0.13(+2.00%)
May 13, 2005 6.633 6.798 6.600 6.614 195,441 +0.05(+0.70%)
May 12, 2005 6.600 6.666 6.528 6.567 226,045 +0.13(+2.05%)
May 11, 2005 6.508 6.574 6.336 6.435 341,037 -0.06(-0.91%)
May 10, 2005 6.726 6.732 6.462 6.495 426,485 -0.17(-2.48%)
May 09, 2005 6.831 7.056 6.627 6.660 535,266 +0.15(+2.23%)
May 06, 2005 6.508 6.673 6.508 6.515 229,681 +0.07(+1.13%)
May 05, 2005 6.468 6.488 6.336 6.442 340,431 -0.03(-0.51%)
May 04, 2005 6.468 6.594 6.363 6.475 254,982 +0.15(+2.29%)
May 03, 2005 6.303 6.455 6.218 6.330 194,077 +0.00(+0.00%)
May 02, 2005 6.409 6.600 6.277 6.330 312,251 -0.01(-0.21%)
Apr 29, 2005 6.303 6.402 6.218 6.343 429,515 +0.17(+2.67%)
Apr 28, 2005 6.350 6.350 6.092 6.178 334,067 -0.11(-1.68%)
Apr 27, 2005 6.495 6.495 6.125 6.284 471,785 -0.15(-2.26%)
Apr 26, 2005 6.818 6.818 6.376 6.429 594,656 -0.34(-5.07%)
Apr 25, 2005 6.963 6.983 6.713 6.772 552,840 -0.09(-1.35%)
Apr 22, 2005 8.251 8.251 6.680 6.864 682,831 -1.45(-17.46%)
Apr 21, 2005 8.158 8.429 8.158 8.317 173,927 +0.22(+2.77%)
Apr 20, 2005 8.290 8.303 8.092 8.092 174,684 -0.19(-2.31%)
Apr 19, 2005 8.317 8.416 8.165 8.284 275,738 -0.03(-0.40%)
Apr 18, 2005 7.987 8.402 7.940 8.317 117,113 +0.32(+4.05%)
Apr 15, 2005 8.383 8.567 7.835 7.993 192,562 -0.39(-4.65%)
Apr 14, 2005 8.944 9.010 8.383 8.383 183,775 -0.63(-6.96%)
Apr 13, 2005 9.208 9.234 8.977 9.010 76,055 -0.23(-2.50%)
Apr 12, 2005 9.135 9.260 9.003 9.241 71,964 +0.04(+0.43%)
Apr 11, 2005 9.214 9.359 9.148 9.201 107,719 +0.01(+0.14%)
Apr 08, 2005 9.406 9.406 9.161 9.188 56,662 -0.24(-2.52%)
Apr 07, 2005 9.472 9.472 9.366 9.425 50,905 +0.01(+0.07%)
Apr 06, 2005 9.406 9.577 9.386 9.419 191,047 +0.03(+0.28%)
Apr 05, 2005 9.340 9.458 9.333 9.392 116,355 +0.08(+0.85%)
Apr 04, 2005 9.148 9.353 9.142 9.313 102,417 +0.15(+1.66%)
Apr 01, 2005 9.307 9.373 9.056 9.161 129,082 -0.15(-1.63%)
Mar 31, 2005 9.373 9.379 9.241 9.313 185,896 -0.02(-0.21%)
Mar 30, 2005 9.518 9.518 9.181 9.333 170,139 +0.13(+1.43%)
Mar 29, 2005 9.366 9.366 9.181 9.201 264,072 -0.18(-1.97%)
Mar 28, 2005 9.386 9.472 9.359 9.386 2,257,117 +0.05(+0.49%)
Mar 24, 2005 9.373 9.439 9.320 9.340 166,352 +0.03(+0.28%)
Mar 23, 2005 9.478 9.485 9.247 9.313 123,779 -0.23(-2.42%)
Mar 22, 2005 9.346 9.795 9.346 9.544 291,192 +0.15(+1.62%)
Mar 21, 2005 9.406 9.439 9.247 9.392 71,661 -0.01(-0.14%)
Mar 18, 2005 9.373 9.505 9.274 9.406 250,891 +0.12(+1.28%)
Mar 17, 2005 9.340 9.386 9.208 9.287 83,782 -0.09(-0.92%)
Mar 16, 2005 9.465 9.465 9.326 9.373 54,693 -0.09(-0.98%)
Mar 15, 2005 9.340 9.610 9.340 9.465 235,286 +0.09(+0.99%)
Mar 14, 2005 9.505 9.505 9.274 9.373 152,716 -0.07(-0.70%)
Mar 11, 2005 9.274 9.439 9.267 9.439 138,626 +0.15(+1.63%)
Mar 10, 2005 9.465 9.465 9.241 9.287 126,657 -0.17(-1.81%)
Mar 09, 2005 9.571 9.571 9.353 9.458 121,506 -0.14(-1.44%)
Mar 08, 2005 9.557 9.637 9.505 9.597 128,476 +0.03(+0.35%)
Mar 07, 2005 9.643 9.709 9.557 9.564 345,127 -0.08(-0.82%)
Mar 04, 2005 9.604 9.739 9.571 9.643 442,393 +0.11(+1.11%)
Mar 03, 2005 9.538 9.729 9.472 9.538 338,158 +0.24(+2.63%)
Mar 02, 2005 8.911 9.531 8.911 9.293 531,327 +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 SantaClara.com & California Media Partners, LLC. All rights reserved.