Skip to main content

Myers Industries (NY: MYE )

14.41 -0.22 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 10.79 11.07 10.67 11.02 390,619 +0.45(+4.26%)
Oct 30, 2014 10.51 10.59 10.46 10.57 357,741 -0.01(-0.14%)
Oct 29, 2014 11.95 11.95 10.29 10.59 884,434 -1.96(-15.64%)
Oct 28, 2014 12.01 12.62 12.01 12.55 140,080 +0.60(+5.00%)
Oct 27, 2014 12.18 12.17 12.17 11.95 135,610 -0.21(-1.76%)
Oct 24, 2014 12.46 12.47 12.12 12.17 95,083 -0.24(-1.96%)
Oct 23, 2014 12.29 12.57 12.21 12.41 110,582 +0.27(+2.25%)
Oct 22, 2014 12.25 12.40 12.03 12.14 140,180 -0.12(-0.96%)
Oct 21, 2014 11.92 12.31 11.92 12.26 87,319 +0.39(+3.30%)
Oct 20, 2014 11.69 12.03 11.69 11.87 153,186 +0.04(+0.31%)
Oct 17, 2014 12.01 12.11 11.79 11.83 218,970 -0.03(-0.25%)
Oct 16, 2014 11.62 11.99 11.53 11.86 207,127 +0.16(+1.39%)
Oct 15, 2014 10.98 11.72 10.98 11.70 283,727 +0.50(+4.48%)
Oct 14, 2014 11.12 11.42 11.08 11.19 165,516 +0.14(+1.27%)
Oct 13, 2014 11.12 11.27 11.07 11.05 148,683 -0.10(-0.86%)
Oct 10, 2014 11.13 11.39 11.11 11.15 125,249 -0.07(-0.66%)
Oct 09, 2014 11.43 11.48 11.08 11.22 175,291 -0.24(-2.12%)
Oct 08, 2014 11.10 11.50 10.90 11.47 190,319 +0.33(+2.98%)
Oct 07, 2014 11.64 11.69 11.13 11.13 328,468 -0.55(-4.67%)
Oct 06, 2014 12.71 12.73 11.67 11.68 475,060 -1.15(-8.97%)
Oct 03, 2014 12.94 13.03 12.81 12.83 281,683 -0.05(-0.40%)
Oct 02, 2014 12.74 12.97 12.72 12.88 108,138 +0.13(+1.04%)
Oct 01, 2014 12.99 13.04 12.69 12.75 270,819 -0.27(-2.04%)
Sep 30, 2014 13.12 13.17 12.96 13.02 218,989 -0.09(-0.68%)
Sep 29, 2014 13.12 13.19 13.06 13.10 328,358 -0.20(-1.50%)
Sep 26, 2014 13.26 13.39 13.20 13.30 205,660 +0.05(+0.39%)
Sep 25, 2014 13.22 13.27 13.08 13.25 261,199 +0.00(+0.00%)
Sep 24, 2014 13.01 13.25 13.01 13.25 194,671 +0.24(+1.87%)
Sep 23, 2014 13.74 13.74 12.72 13.01 314,721 -0.85(-6.12%)
Sep 22, 2014 13.96 14.03 13.81 13.86 152,783 -0.19(-1.37%)
Sep 19, 2014 14.06 14.16 13.98 14.05 506,295 -0.03(-0.21%)
Sep 18, 2014 14.03 14.12 14.01 14.08 111,684 +0.06(+0.42%)
Sep 17, 2014 14.03 14.14 13.92 14.02 128,781 -0.01(-0.11%)
Sep 16, 2014 13.96 14.09 13.91 14.03 129,047 +0.01(+0.05%)
Sep 15, 2014 14.03 14.15 13.95 14.03 155,907 -0.03(-0.21%)
Sep 12, 2014 14.09 14.12 14.05 14.06 165,359 -0.01(-0.11%)
Sep 11, 2014 14.03 14.21 13.98 14.07 146,102 -0.08(-0.57%)
Sep 10, 2014 13.98 14.20 13.98 14.15 130,448 +0.14(+1.00%)
Sep 09, 2014 14.06 14.12 13.92 14.01 161,038 -0.03(-0.21%)
Sep 08, 2014 14.08 14.11 14.00 14.04 118,777 -0.02(-0.16%)
Sep 05, 2014 14.03 14.17 13.93 14.06 232,317 -0.03(-0.21%)
Sep 04, 2014 14.40 14.48 14.02 14.09 130,448 -0.27(-1.85%)
Sep 03, 2014 14.49 14.57 14.33 14.36 178,152 -0.16(-1.12%)
Sep 02, 2014 14.51 14.62 14.40 14.52 149,665 +0.07(+0.51%)
Aug 29, 2014 14.41 14.45 14.45 14.45 85,806 +0.03(+0.20%)
Aug 28, 2014 14.61 14.64 14.39 14.42 46,002 -0.24(-1.65%)
Aug 27, 2014 14.59 14.68 14.45 14.66 166,346 +0.04(+0.25%)
Aug 26, 2014 14.36 14.65 14.29 14.62 142,928 +0.23(+1.63%)
Aug 25, 2014 14.18 14.52 14.18 14.39 159,060 +0.23(+1.66%)
Aug 22, 2014 14.29 14.29 13.94 14.16 113,036 -0.11(-0.77%)
Aug 21, 2014 14.04 14.35 13.90 14.27 160,735 +0.27(+1.94%)
Aug 20, 2014 14.04 14.10 13.92 13.99 119,237 -0.04(-0.26%)
Aug 19, 2014 14.03 14.03 13.94 14.03 90,051 -0.03(-0.21%)
Aug 18, 2014 14.13 14.19 13.97 14.06 112,233 +0.04(+0.31%)
Aug 15, 2014 14.10 14.19 13.91 14.02 135,093 +0.04(+0.26%)
Aug 14, 2014 13.98 14.02 13.90 13.98 61,201 +0.02(+0.16%)
Aug 13, 2014 13.98 14.08 13.92 13.96 104,214 +0.01(+0.10%)
Aug 12, 2014 14.17 14.21 13.91 13.94 167,185 -0.29(-2.01%)
Aug 11, 2014 14.12 14.43 14.05 14.23 79,778 +0.19(+1.36%)
Aug 08, 2014 14.00 14.15 13.96 14.04 194,422 +0.03(+0.21%)
Aug 07, 2014 14.15 14.22 13.92 14.01 155,387 -0.10(-0.73%)
Aug 06, 2014 13.98 14.24 13.98 14.11 142,662 +0.09(+0.63%)
Aug 05, 2014 13.85 14.18 13.85 14.02 111,071 +0.07(+0.47%)
Aug 04, 2014 13.66 14.04 13.66 13.96 200,591 +0.32(+2.31%)
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.