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

Myers Industries (NY: MYE )

14.76 -0.41 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 3.881 4.072 3.855 4.013 236,262 +0.14(+3.58%)
Nov 26, 2008 3.802 4.026 3.670 3.874 457,180 -0.05(-1.34%)
Nov 25, 2008 4.270 4.402 3.637 3.927 386,431 -0.31(-7.32%)
Nov 24, 2008 4.376 4.568 4.158 4.237 281,591 -0.07(-1.53%)
Nov 21, 2008 3.822 4.383 3.485 4.303 275,109 +0.55(+14.59%)
Nov 20, 2008 3.934 4.370 3.683 3.756 237,364 -0.18(-4.53%)
Nov 19, 2008 4.502 4.680 3.934 3.934 117,476 -0.57(-12.61%)
Nov 18, 2008 4.719 4.805 4.290 4.502 188,394 -0.19(-4.08%)
Nov 17, 2008 4.574 4.964 4.488 4.693 233,311 +0.07(+1.43%)
Nov 14, 2008 5.063 5.261 4.627 4.627 0 -0.53(-10.24%)
Nov 13, 2008 4.389 5.195 4.363 5.155 499,482 +0.79(+17.98%)
Nov 12, 2008 4.977 4.977 4.310 4.370 358,432 -0.69(-13.69%)
Nov 11, 2008 5.630 5.630 5.063 5.063 408,106 -0.95(-15.81%)
Nov 10, 2008 6.389 6.475 5.940 6.013 149,191 -0.18(-2.98%)
Nov 07, 2008 6.171 6.534 6.046 6.198 236,100 -0.20(-3.10%)
Nov 06, 2008 6.600 6.633 6.303 6.396 185,469 -0.24(-3.58%)
Nov 05, 2008 6.831 7.029 6.607 6.633 279,115 -0.30(-4.29%)
Nov 04, 2008 6.924 7.062 6.798 6.930 187,600 +0.17(+2.54%)
Nov 03, 2008 6.851 6.950 6.640 6.759 160,584 -0.22(-3.12%)
Oct 31, 2008 6.950 7.155 6.699 6.977 340,253 +0.05(+0.67%)
Oct 30, 2008 6.706 6.977 6.482 6.930 225,328 +0.44(+6.82%)
Oct 29, 2008 6.350 6.891 6.350 6.488 302,438 +0.23(+3.69%)
Oct 28, 2008 6.053 6.303 5.670 6.257 311,090 +0.34(+5.69%)
Oct 27, 2008 6.303 6.627 5.921 5.921 209,868 -0.50(-7.81%)
Oct 24, 2008 6.204 6.600 5.980 6.422 437,530 -0.28(-4.14%)
Oct 23, 2008 6.666 6.911 6.046 6.699 309,183 +0.13(+1.91%)
Oct 22, 2008 6.904 7.214 6.303 6.574 905,140 -0.54(-7.61%)
Oct 21, 2008 6.897 7.267 6.759 7.115 223,092 +0.12(+1.70%)
Oct 20, 2008 6.356 7.010 6.198 6.996 137,725 +0.53(+8.27%)
Oct 17, 2008 6.132 7.175 5.954 6.462 393,942 +0.00(+0.00%)
Oct 16, 2008 5.683 6.468 5.439 6.462 278,812 +0.81(+14.37%)
Oct 15, 2008 6.231 6.244 5.643 5.650 178,622 -0.57(-9.23%)
Oct 14, 2008 6.726 6.726 5.868 6.224 227,125 -0.27(-4.17%)
Oct 13, 2008 6.006 6.495 5.835 6.495 282,133 +0.51(+8.49%)
Oct 10, 2008 5.188 6.244 4.785 5.987 460,165 +0.51(+9.28%)
Oct 09, 2008 6.363 6.468 5.445 5.478 301,149 -0.73(-11.70%)
Oct 08, 2008 6.105 6.759 6.046 6.204 322,933 -0.19(-2.99%)
Oct 07, 2008 7.261 7.571 6.389 6.396 227,698 -0.81(-11.26%)
Oct 06, 2008 7.062 7.261 6.171 7.208 295,438 +0.00(+0.00%)
Oct 03, 2008 7.637 8.006 7.201 7.208 0 -0.32(-4.29%)
Oct 02, 2008 8.224 8.224 7.465 7.531 125,256 -0.72(-8.72%)
Oct 01, 2008 8.323 8.541 8.171 8.251 209,284 -0.07(-0.87%)
Sep 30, 2008 8.290 8.422 8.092 8.323 252,173 +0.18(+2.27%)
Sep 29, 2008 8.594 8.640 7.993 8.138 221,799 -0.60(-6.87%)
Sep 26, 2008 8.350 8.792 8.257 8.739 0 +0.18(+2.08%)
Sep 25, 2008 8.422 8.897 8.422 8.561 145,936 +0.11(+1.25%)
Sep 24, 2008 8.937 8.937 8.330 8.455 148,727 -0.49(-5.46%)
Sep 23, 2008 9.227 9.287 8.831 8.944 134,911 -0.26(-2.87%)
Sep 22, 2008 9.221 9.320 8.990 9.208 299,943 -0.11(-1.20%)
Sep 19, 2008 9.340 9.373 8.567 9.320 0 +0.31(+3.44%)
Sep 18, 2008 8.528 9.043 7.690 9.010 495,650 +0.65(+7.73%)
Sep 17, 2008 8.620 8.620 8.092 8.363 224,646 -0.40(-4.52%)
Sep 16, 2008 8.343 8.765 7.696 8.759 370,318 +0.23(+2.71%)
Sep 15, 2008 8.746 8.746 8.383 8.528 350,244 -0.25(-2.86%)
Sep 12, 2008 8.495 8.838 8.482 8.779 252,143 +0.20(+2.39%)
Sep 11, 2008 8.343 8.739 8.125 8.574 230,505 +0.11(+1.33%)
Sep 10, 2008 8.389 8.706 8.257 8.462 154,042 +0.21(+2.56%)
Sep 09, 2008 8.785 8.871 8.251 8.251 168,644 -0.50(-5.66%)
Sep 08, 2008 8.482 8.851 8.422 8.746 228,220 +0.54(+6.60%)
Sep 05, 2008 8.211 8.333 7.993 8.204 0 -0.05(-0.56%)
Sep 04, 2008 8.726 8.792 8.251 8.251 203,399 -0.57(-6.44%)
Sep 03, 2008 8.838 8.891 8.680 8.818 361,278 -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.