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

Myers Industries (NY: MYE )

14.77 +0.01 (+0.07%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 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 (%)
Jan 29, 2010 5.980 6.185 5.927 6.033 273,747 +0.07(+1.11%)
Jan 28, 2010 6.171 6.178 5.907 5.967 215,320 -0.21(-3.42%)
Jan 27, 2010 5.914 6.218 5.907 6.178 100,087 +0.20(+3.43%)
Jan 26, 2010 6.112 6.171 5.967 5.973 74,741 -0.17(-2.79%)
Jan 25, 2010 6.132 6.218 6.105 6.145 120,055 +0.08(+1.31%)
Jan 22, 2010 5.987 6.138 5.888 6.066 187,571 +0.07(+1.21%)
Jan 21, 2010 6.204 6.257 5.987 5.993 224,939 -0.22(-3.61%)
Jan 20, 2010 6.310 6.323 6.145 6.218 166,281 -0.15(-2.38%)
Jan 19, 2010 6.224 6.369 6.165 6.369 169,530 +0.18(+2.99%)
Jan 15, 2010 6.264 6.185 6.185 6.185 161,655 -0.06(-0.95%)
Jan 14, 2010 6.270 6.290 6.211 6.244 59,070 -0.05(-0.84%)
Jan 13, 2010 6.119 6.323 6.072 6.297 945,085 +0.22(+3.70%)
Jan 12, 2010 6.033 6.112 5.980 6.072 94,295 -0.01(-0.22%)
Jan 11, 2010 6.218 6.237 6.063 6.086 128,860 -0.06(-0.97%)
Jan 08, 2010 6.198 6.317 6.122 6.145 96,749 -0.05(-0.85%)
Jan 07, 2010 6.000 6.218 5.954 6.198 807,920 +0.20(+3.41%)
Jan 06, 2010 6.046 6.152 5.954 5.993 201,922 -0.07(-1.20%)
Jan 05, 2010 6.105 6.171 5.993 6.066 170,204 -0.07(-1.18%)
Jan 04, 2010 6.125 6.336 6.086 6.138 108,831 +0.13(+2.20%)
Dec 31, 2009 6.112 6.006 6.006 6.006 97,872 -0.09(-1.52%)
Dec 30, 2009 6.006 6.099 5.934 6.099 119,814 +0.09(+1.54%)
Dec 29, 2009 6.099 6.105 5.987 6.006 39,812 -0.07(-1.19%)
Dec 28, 2009 6.039 6.086 6.039 6.079 73,911 +0.04(+0.66%)
Dec 24, 2009 6.033 6.066 6.006 6.039 28,710 +0.05(+0.88%)
Dec 23, 2009 5.954 6.053 5.907 5.987 106,282 +0.08(+1.34%)
Dec 22, 2009 5.894 5.967 5.861 5.907 98,273 +0.02(+0.34%)
Dec 21, 2009 5.987 6.053 5.756 5.888 140,634 -0.06(-1.00%)
Dec 18, 2009 6.039 6.039 5.683 5.947 471,241 -0.01(-0.22%)
Dec 17, 2009 6.105 6.132 5.947 5.960 219,398 -0.13(-2.17%)
Dec 16, 2009 6.165 6.211 6.072 6.092 135,527 -0.01(-0.22%)
Dec 15, 2009 6.125 6.264 6.092 6.105 149,426 -0.03(-0.43%)
Dec 14, 2009 6.092 6.191 6.092 6.132 119,209 +0.06(+0.98%)
Dec 11, 2009 5.987 6.145 5.848 6.072 189,973 +0.12(+2.00%)
Dec 10, 2009 6.112 6.125 5.874 5.954 155,078 -0.10(-1.64%)
Dec 09, 2009 5.973 6.079 5.874 6.053 95,020 +0.11(+1.78%)
Dec 08, 2009 5.907 6.072 5.881 5.947 117,788 -0.03(-0.55%)
Dec 07, 2009 6.006 6.132 5.901 5.980 140,831 -0.05(-0.88%)
Dec 04, 2009 6.079 6.277 5.914 6.033 217,050 +0.11(+1.90%)
Dec 03, 2009 5.940 5.973 5.901 5.921 251,959 +0.03(+0.45%)
Dec 02, 2009 5.643 5.934 5.643 5.894 285,424 +0.24(+4.32%)
Dec 01, 2009 5.544 5.690 5.485 5.650 290,783 +0.19(+3.51%)
Nov 30, 2009 5.386 5.498 5.274 5.459 287,921 +0.09(+1.60%)
Nov 27, 2009 5.426 5.551 5.373 5.373 130,609 -0.34(-6.00%)
Nov 25, 2009 5.657 5.723 5.617 5.716 134,916 +0.09(+1.52%)
Nov 24, 2009 5.762 5.775 5.577 5.630 209,670 -0.10(-1.73%)
Nov 23, 2009 5.729 5.861 5.650 5.729 128,563 +0.08(+1.40%)
Nov 20, 2009 5.551 5.663 5.518 5.650 88,131 +0.06(+1.06%)
Nov 19, 2009 5.663 5.703 5.571 5.591 187,691 -0.12(-2.08%)
Nov 18, 2009 5.657 5.716 5.564 5.709 123,709 +0.04(+0.70%)
Nov 17, 2009 5.610 5.749 5.610 5.670 131,603 -0.05(-0.81%)
Nov 16, 2009 5.736 5.888 5.564 5.716 344,343 +0.01(+0.12%)
Nov 13, 2009 5.723 5.815 5.584 5.709 206,981 -0.01(-0.23%)
Nov 12, 2009 5.789 5.940 5.709 5.723 194,853 -0.10(-1.70%)
Nov 11, 2009 5.736 5.914 5.670 5.822 214,906 +0.14(+2.44%)
Nov 10, 2009 5.808 5.907 5.610 5.683 230,134 -0.15(-2.60%)
Nov 09, 2009 5.861 5.947 5.795 5.835 327,566 +0.09(+1.61%)
Nov 06, 2009 5.881 6.237 5.709 5.742 390,876 -0.12(-2.03%)
Nov 05, 2009 5.597 5.921 5.518 5.861 178,665 +0.34(+6.09%)
Nov 04, 2009 5.954 5.954 5.511 5.525 144,527 -0.36(-6.17%)
Nov 03, 2009 5.544 5.914 5.544 5.888 204,023 +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.