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

Myers Industries (NY: MYE )

14.76 +0.13 (+0.92%)
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 28, 2008 3.845 4.034 3.819 3.976 238,489 +0.14(+3.58%)
Nov 26, 2008 3.766 3.989 3.636 3.838 461,490 -0.05(-1.34%)
Nov 25, 2008 4.231 4.361 3.603 3.891 390,073 -0.31(-7.32%)
Nov 24, 2008 4.335 4.525 4.119 4.198 284,245 -0.07(-1.53%)
Nov 21, 2008 3.786 4.342 3.453 4.263 277,703 +0.54(+14.59%)
Nov 20, 2008 3.897 4.329 3.649 3.721 239,601 -0.18(-4.53%)
Nov 19, 2008 4.459 4.636 3.897 3.897 118,584 -0.56(-12.61%)
Nov 18, 2008 4.675 4.760 4.250 4.459 190,170 -0.19(-4.08%)
Nov 17, 2008 4.531 4.917 4.446 4.649 235,510 +0.07(+1.43%)
Nov 14, 2008 5.015 5.211 4.584 4.584 0 -0.52(-10.24%)
Nov 13, 2008 4.348 5.146 4.322 5.107 504,190 +0.78(+17.98%)
Nov 12, 2008 4.930 4.930 4.270 4.329 361,811 -0.69(-13.69%)
Nov 11, 2008 5.578 5.578 5.015 5.015 411,953 -0.94(-15.81%)
Nov 10, 2008 6.330 6.415 5.885 5.957 150,597 -0.18(-2.98%)
Nov 07, 2008 6.114 6.473 5.990 6.140 238,326 -0.20(-3.10%)
Nov 06, 2008 6.539 6.572 6.245 6.336 187,217 -0.24(-3.58%)
Nov 05, 2008 6.768 6.964 6.545 6.572 281,746 -0.29(-4.29%)
Nov 04, 2008 6.859 6.997 6.735 6.866 189,369 +0.17(+2.54%)
Nov 03, 2008 6.787 6.885 6.578 6.696 162,098 -0.22(-3.12%)
Oct 31, 2008 6.885 7.088 6.637 6.912 343,461 +0.05(+0.67%)
Oct 30, 2008 6.643 6.912 6.421 6.866 227,452 +0.44(+6.82%)
Oct 29, 2008 6.290 6.827 6.290 6.428 305,289 +0.23(+3.69%)
Oct 28, 2008 5.996 6.245 5.617 6.199 314,023 +0.33(+5.69%)
Oct 27, 2008 6.245 6.565 5.865 5.865 211,847 -0.50(-7.81%)
Oct 24, 2008 6.146 6.539 5.924 6.362 441,654 -0.27(-4.14%)
Oct 23, 2008 6.604 6.846 5.990 6.637 312,097 +0.12(+1.91%)
Oct 22, 2008 6.840 7.147 6.245 6.513 913,673 -0.54(-7.61%)
Oct 21, 2008 6.833 7.199 6.696 7.049 225,195 +0.12(+1.70%)
Oct 20, 2008 6.297 6.944 6.140 6.931 139,023 +0.53(+8.27%)
Oct 17, 2008 6.075 7.108 5.898 6.402 397,656 +0.00(+0.00%)
Oct 16, 2008 5.630 6.408 5.388 6.402 281,440 +0.80(+14.37%)
Oct 15, 2008 6.173 6.186 5.591 5.597 180,306 -0.57(-9.23%)
Oct 14, 2008 6.663 6.663 5.813 6.166 229,266 -0.27(-4.17%)
Oct 13, 2008 5.950 6.434 5.780 6.434 284,793 +0.50(+8.49%)
Oct 10, 2008 5.140 6.186 4.741 5.931 464,503 +0.50(+9.28%)
Oct 09, 2008 6.303 6.408 5.395 5.427 303,987 -0.72(-11.70%)
Oct 08, 2008 6.048 6.696 5.990 6.146 325,977 -0.19(-2.99%)
Oct 07, 2008 7.193 7.500 6.330 6.336 229,844 -0.80(-11.26%)
Oct 06, 2008 6.997 7.193 6.114 7.140 298,223 +0.00(+0.00%)
Oct 03, 2008 7.565 7.932 7.134 7.140 0 -0.32(-4.29%)
Oct 02, 2008 8.147 8.147 7.395 7.461 126,437 -0.71(-8.72%)
Oct 01, 2008 8.245 8.461 8.095 8.174 211,256 -0.07(-0.87%)
Sep 30, 2008 8.213 8.344 8.017 8.245 254,550 +0.18(+2.27%)
Sep 29, 2008 8.514 8.559 7.919 8.062 223,890 -0.60(-6.87%)
Sep 26, 2008 8.272 8.710 8.180 8.657 0 +0.18(+2.08%)
Sep 25, 2008 8.344 8.814 8.344 8.481 147,312 +0.10(+1.25%)
Sep 24, 2008 8.854 8.854 8.252 8.376 150,129 -0.48(-5.46%)
Sep 23, 2008 9.141 9.200 8.749 8.860 136,183 -0.26(-2.87%)
Sep 22, 2008 9.135 9.233 8.906 9.122 302,770 -0.11(-1.20%)
Sep 19, 2008 9.252 9.285 8.487 9.233 0 +0.31(+3.44%)
Sep 18, 2008 8.448 8.958 7.618 8.925 500,323 +0.64(+7.73%)
Sep 17, 2008 8.540 8.540 8.017 8.285 226,764 -0.39(-4.52%)
Sep 16, 2008 8.265 8.684 7.624 8.677 373,809 +0.23(+2.71%)
Sep 15, 2008 8.664 8.664 8.304 8.448 353,545 -0.25(-2.86%)
Sep 12, 2008 8.415 8.755 8.402 8.697 254,520 +0.20(+2.39%)
Sep 11, 2008 8.265 8.657 8.049 8.494 232,678 +0.11(+1.33%)
Sep 10, 2008 8.311 8.625 8.180 8.383 155,494 +0.21(+2.56%)
Sep 09, 2008 8.703 8.788 8.174 8.174 170,234 -0.49(-5.66%)
Sep 08, 2008 8.402 8.769 8.344 8.664 230,371 +0.54(+6.60%)
Sep 05, 2008 8.134 8.255 7.919 8.128 0 -0.05(-0.56%)
Sep 04, 2008 8.644 8.710 8.174 8.174 205,316 -0.56(-6.44%)
Sep 03, 2008 8.755 8.808 8.599 8.736 364,683 -0.04(-0.45%)
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.