Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myers Industries (NY: MYE )

13.51 -0.19 (-1.39%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 26, 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 (%)
Jan 29, 2010 5.925 6.128 5.873 5.978 276,274 +0.07(+1.11%)
Jan 28, 2010 6.115 6.122 5.853 5.912 217,307 -0.21(-3.42%)
Jan 27, 2010 5.860 6.161 5.853 6.122 101,010 +0.20(+3.43%)
Jan 26, 2010 6.056 6.115 5.912 5.919 75,431 -0.17(-2.79%)
Jan 25, 2010 6.076 6.161 6.050 6.089 121,163 +0.08(+1.31%)
Jan 22, 2010 5.932 6.082 5.834 6.010 189,303 +0.07(+1.21%)
Jan 21, 2010 6.148 6.200 5.932 5.938 227,015 -0.22(-3.61%)
Jan 20, 2010 6.252 6.265 6.089 6.161 167,815 -0.15(-2.38%)
Jan 19, 2010 6.167 6.311 6.108 6.311 171,095 +0.18(+2.99%)
Jan 15, 2010 6.207 6.128 6.128 6.128 163,147 -0.06(-0.95%)
Jan 14, 2010 6.213 6.233 6.154 6.187 59,615 -0.05(-0.84%)
Jan 13, 2010 6.063 6.265 6.017 6.239 953,808 +0.22(+3.70%)
Jan 12, 2010 5.978 6.056 5.925 6.017 95,165 -0.01(-0.22%)
Jan 11, 2010 6.161 6.180 6.007 6.030 130,050 -0.06(-0.97%)
Jan 08, 2010 6.141 6.259 6.066 6.089 97,642 -0.05(-0.85%)
Jan 07, 2010 5.945 6.161 5.899 6.141 815,378 +0.20(+3.41%)
Jan 06, 2010 5.991 6.095 5.899 5.938 203,786 -0.07(-1.20%)
Jan 05, 2010 6.050 6.115 5.938 6.010 171,776 -0.07(-1.18%)
Jan 04, 2010 6.069 6.278 6.030 6.082 109,836 +0.13(+2.20%)
Dec 31, 2009 6.056 5.951 5.951 5.951 98,775 -0.09(-1.52%)
Dec 30, 2009 5.951 6.043 5.880 6.043 120,920 +0.09(+1.54%)
Dec 29, 2009 6.043 6.050 5.932 5.951 40,179 -0.07(-1.19%)
Dec 28, 2009 5.984 6.030 5.984 6.023 74,593 +0.04(+0.66%)
Dec 24, 2009 5.978 6.010 5.951 5.984 28,975 +0.05(+0.88%)
Dec 23, 2009 5.899 5.997 5.853 5.932 107,263 +0.08(+1.34%)
Dec 22, 2009 5.840 5.912 5.808 5.853 99,180 +0.02(+0.34%)
Dec 21, 2009 5.932 5.997 5.703 5.834 141,932 -0.06(-1.00%)
Dec 18, 2009 5.984 5.984 5.631 5.893 475,591 -0.01(-0.22%)
Dec 17, 2009 6.050 6.076 5.893 5.906 221,423 -0.13(-2.17%)
Dec 16, 2009 6.108 6.154 6.017 6.037 136,778 -0.01(-0.22%)
Dec 15, 2009 6.069 6.207 6.037 6.050 150,805 -0.03(-0.43%)
Dec 14, 2009 6.037 6.135 6.037 6.076 120,310 +0.06(+0.98%)
Dec 11, 2009 5.932 6.089 5.795 6.017 191,726 +0.12(+2.00%)
Dec 10, 2009 6.056 6.069 5.821 5.899 156,510 -0.10(-1.64%)
Dec 09, 2009 5.919 6.023 5.821 5.997 95,897 +0.10(+1.78%)
Dec 08, 2009 5.853 6.017 5.827 5.893 118,876 -0.03(-0.55%)
Dec 07, 2009 5.951 6.076 5.847 5.925 142,131 -0.05(-0.88%)
Dec 04, 2009 6.023 6.220 5.860 5.978 219,053 +0.11(+1.90%)
Dec 03, 2009 5.886 5.919 5.847 5.866 254,285 +0.03(+0.45%)
Dec 02, 2009 5.592 5.880 5.592 5.840 288,059 +0.24(+4.32%)
Dec 01, 2009 5.494 5.638 5.435 5.598 293,467 +0.19(+3.51%)
Nov 30, 2009 5.337 5.448 5.226 5.409 290,578 +0.09(+1.60%)
Nov 27, 2009 5.376 5.500 5.324 5.324 131,814 -0.34(-6.00%)
Nov 25, 2009 5.605 5.670 5.566 5.664 136,161 +0.09(+1.52%)
Nov 24, 2009 5.709 5.723 5.526 5.579 211,605 -0.10(-1.73%)
Nov 23, 2009 5.677 5.808 5.598 5.677 129,750 +0.08(+1.40%)
Nov 20, 2009 5.500 5.611 5.468 5.598 88,945 +0.06(+1.06%)
Nov 19, 2009 5.611 5.651 5.520 5.539 189,424 -0.12(-2.08%)
Nov 18, 2009 5.605 5.664 5.513 5.657 124,851 +0.04(+0.70%)
Nov 17, 2009 5.559 5.696 5.559 5.618 132,817 -0.05(-0.81%)
Nov 16, 2009 5.683 5.834 5.513 5.664 347,521 +0.01(+0.12%)
Nov 13, 2009 5.670 5.762 5.533 5.657 208,891 -0.01(-0.23%)
Nov 12, 2009 5.736 5.886 5.657 5.670 196,651 -0.10(-1.70%)
Nov 11, 2009 5.683 5.860 5.618 5.768 216,890 +0.14(+2.44%)
Nov 10, 2009 5.755 5.853 5.559 5.631 232,258 -0.15(-2.60%)
Nov 09, 2009 5.808 5.893 5.742 5.781 330,590 +0.09(+1.61%)
Nov 06, 2009 5.827 6.180 5.657 5.690 394,484 -0.12(-2.03%)
Nov 05, 2009 5.546 5.866 5.467 5.808 180,314 +0.33(+6.09%)
Nov 04, 2009 5.899 5.899 5.461 5.474 145,862 -0.36(-6.17%)
Nov 03, 2009 5.494 5.860 5.494 5.834 205,907 +0.23(+4.08%)
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.