Skip to main content

Myers Industries (NY: MYE )

14.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 12.53 12.67 12.30 12.38 215,158 -0.18(-1.42%)
Jan 29, 2015 12.29 12.68 12.29 12.56 154,513 +0.28(+2.24%)
Jan 28, 2015 12.71 12.73 12.17 12.29 112,204 -0.32(-2.54%)
Jan 27, 2015 12.71 12.83 12.57 12.61 111,326 -0.27(-2.08%)
Jan 26, 2015 12.65 13.05 12.62 12.87 128,208 +0.21(+1.64%)
Jan 23, 2015 12.66 12.95 12.57 12.67 173,434 +0.04(+0.29%)
Jan 22, 2015 12.18 12.64 12.05 12.63 88,994 +0.53(+4.36%)
Jan 21, 2015 12.19 12.38 12.05 12.10 62,507 -0.15(-1.21%)
Jan 20, 2015 12.38 12.48 12.18 12.25 167,408 -0.13(-1.02%)
Jan 16, 2015 11.97 12.47 11.97 12.38 119,376 +0.32(+2.65%)
Jan 15, 2015 12.33 12.35 12.04 12.06 77,516 -0.21(-1.70%)
Jan 14, 2015 12.12 12.31 12.01 12.26 78,060 -0.02(-0.18%)
Jan 13, 2015 12.44 12.75 12.11 12.29 134,641 -0.01(-0.06%)
Jan 12, 2015 12.24 12.33 11.96 12.29 140,800 +0.13(+1.04%)
Jan 09, 2015 12.29 12.33 12.12 12.17 85,397 -0.10(-0.79%)
Jan 08, 2015 12.21 12.33 12.10 12.26 115,335 +0.20(+1.66%)
Jan 07, 2015 12.18 12.21 12.00 12.06 89,881 +0.00(+0.00%)
Jan 06, 2015 12.44 12.44 11.94 12.06 111,837 -0.38(-3.05%)
Jan 05, 2015 12.76 12.79 12.39 12.44 106,683 -0.43(-3.35%)
Jan 02, 2015 13.19 13.28 12.69 12.87 142,469 -0.22(-1.65%)
Dec 31, 2014 13.40 13.09 13.09 13.09 119,392 -0.25(-1.84%)
Dec 30, 2014 12.93 13.37 12.93 13.34 113,055 +0.34(+2.63%)
Dec 29, 2014 12.83 13.09 12.83 12.99 99,693 +0.20(+1.57%)
Dec 26, 2014 12.67 12.90 12.64 12.79 44,222 +0.22(+1.72%)
Dec 24, 2014 12.72 12.58 12.58 12.58 39,662 -0.14(-1.11%)
Dec 23, 2014 12.61 12.76 12.55 12.72 112,630 +0.21(+1.66%)
Dec 22, 2014 12.65 12.70 12.29 12.51 120,861 -0.16(-1.29%)
Dec 19, 2014 12.35 12.70 12.26 12.67 542,171 +0.30(+2.40%)
Dec 18, 2014 12.17 12.42 11.98 12.38 178,063 +0.33(+2.72%)
Dec 17, 2014 11.86 12.16 11.75 12.05 169,156 +0.22(+1.82%)
Dec 16, 2014 11.73 12.13 11.72 11.83 146,419 +0.04(+0.38%)
Dec 15, 2014 12.09 12.24 11.75 11.79 209,674 -0.28(-2.28%)
Dec 12, 2014 12.28 12.40 11.93 12.06 192,701 -0.39(-3.16%)
Dec 11, 2014 12.19 12.64 12.15 12.46 232,330 +0.29(+2.38%)
Dec 10, 2014 12.50 12.57 12.15 12.17 165,956 -0.35(-2.79%)
Dec 09, 2014 12.25 12.82 12.25 12.52 243,494 +0.10(+0.78%)
Dec 08, 2014 12.56 12.79 12.32 12.42 113,472 -0.14(-1.12%)
Dec 05, 2014 12.41 12.88 12.43 12.56 178,711 +0.13(+1.08%)
Dec 04, 2014 12.41 12.51 12.28 12.43 162,559 +0.04(+0.36%)
Dec 03, 2014 12.18 12.44 12.07 12.38 223,752 +0.19(+1.59%)
Dec 02, 2014 12.16 12.41 12.07 12.19 221,218 +0.04(+0.37%)
Dec 01, 2014 12.03 12.53 11.90 12.15 307,064 +0.04(+0.37%)
Nov 28, 2014 12.21 12.29 12.09 12.10 99,121 -0.13(-1.03%)
Nov 26, 2014 11.97 12.23 12.23 12.23 188,096 +0.29(+2.43%)
Nov 25, 2014 12.16 12.26 11.88 11.94 183,091 -0.19(-1.59%)
Nov 24, 2014 12.03 12.15 11.90 12.13 138,436 +0.15(+1.23%)
Nov 21, 2014 12.19 12.20 11.84 11.98 180,415 +0.03(+0.25%)
Nov 20, 2014 11.64 12.05 11.56 11.95 267,328 +0.28(+2.40%)
Nov 19, 2014 11.81 11.94 11.58 11.67 203,690 -0.20(-1.68%)
Nov 18, 2014 11.92 12.13 11.83 11.87 234,307 -0.02(-0.19%)
Nov 17, 2014 11.26 11.93 11.26 11.89 254,428 +0.63(+5.64%)
Nov 14, 2014 11.23 11.37 11.12 11.26 159,041 +0.00(+0.00%)
Nov 13, 2014 11.60 11.70 11.17 11.26 175,219 -0.41(-3.48%)
Nov 12, 2014 11.54 11.77 11.44 11.67 187,985 +0.10(+0.83%)
Nov 11, 2014 11.58 11.78 11.49 11.57 179,980 +0.01(+0.13%)
Nov 10, 2014 11.52 11.58 11.43 11.56 214,702 +0.01(+0.13%)
Nov 07, 2014 11.40 11.57 11.23 11.54 214,575 +0.17(+1.49%)
Nov 06, 2014 11.31 11.56 11.25 11.37 145,601 +0.03(+0.26%)
Nov 05, 2014 11.65 11.65 11.30 11.34 174,004 -0.27(-2.35%)
Nov 04, 2014 11.36 11.75 11.29 11.61 297,122 +0.51(+4.58%)
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.