Skip to main content

Myers Industries (NY: MYE )

13.51 -0.19 (-1.39%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 10.57 10.60 10.38 10.54 136,191 +0.03(+0.27%)
Nov 29, 2012 10.45 10.65 10.38 10.51 69,345 +0.10(+0.95%)
Nov 28, 2012 10.18 10.42 10.14 10.41 101,613 +0.16(+1.59%)
Nov 27, 2012 10.32 10.40 10.23 10.25 57,254 -0.08(-0.82%)
Nov 26, 2012 10.20 10.36 10.15 10.33 98,433 +0.10(+0.96%)
Nov 23, 2012 10.22 10.27 10.16 10.23 45,768 +0.03(+0.28%)
Nov 21, 2012 9.986 10.26 9.936 10.20 74,367 +0.23(+2.33%)
Nov 20, 2012 9.950 10.10 9.929 9.971 91,803 -0.04(-0.35%)
Nov 19, 2012 9.718 10.01 9.661 10.01 153,662 +0.39(+4.11%)
Nov 16, 2012 9.661 9.683 9.464 9.612 112,046 -0.13(-1.37%)
Nov 15, 2012 9.619 9.823 9.619 9.746 151,853 +0.11(+1.10%)
Nov 14, 2012 9.657 9.795 9.584 9.640 151,487 -0.02(-0.22%)
Nov 13, 2012 9.640 9.831 9.633 9.661 104,802 -0.03(-0.29%)
Nov 12, 2012 9.711 9.837 9.676 9.690 79,626 +0.01(+0.15%)
Nov 09, 2012 9.471 9.802 9.471 9.676 118,816 +0.16(+1.63%)
Nov 08, 2012 9.922 9.932 9.316 9.520 416,500 -0.37(-3.71%)
Nov 07, 2012 10.49 10.49 9.809 9.887 332,728 -0.61(-5.78%)
Nov 06, 2012 10.46 10.63 10.42 10.49 226,936 +0.08(+0.81%)
Nov 05, 2012 10.27 10.50 10.27 10.41 84,231 +0.13(+1.30%)
Nov 02, 2012 10.46 10.46 10.27 10.27 106,967 -0.11(-1.02%)
Nov 01, 2012 10.49 10.59 10.27 10.38 94,478 -0.07(-0.67%)
Oct 31, 2012 10.32 10.48 10.27 10.45 63,689 +0.11(+1.02%)
Oct 26, 2012 10.37 10.35 10.35 10.35 102,597 -0.06(-0.54%)
Oct 25, 2012 10.44 10.50 10.24 10.40 58,840 +0.06(+0.61%)
Oct 24, 2012 10.37 10.39 10.25 10.34 133,539 +0.01(+0.14%)
Oct 23, 2012 10.13 10.40 10.12 10.32 146,945 -0.14(-1.35%)
Oct 19, 2012 10.51 10.59 10.38 10.46 180,091 -0.16(-1.53%)
Oct 18, 2012 10.82 10.82 10.57 10.63 178,196 -0.24(-2.20%)
Oct 17, 2012 10.75 10.87 10.66 10.87 106,385 +0.14(+1.31%)
Oct 16, 2012 10.70 10.82 10.68 10.73 94,939 +0.13(+1.20%)
Oct 15, 2012 10.50 10.63 10.39 10.60 86,333 +0.16(+1.49%)
Oct 12, 2012 10.80 10.80 10.43 10.44 92,443 -0.32(-3.01%)
Oct 11, 2012 10.89 11.06 10.77 10.77 70,590 -0.06(-0.59%)
Oct 10, 2012 11.11 11.11 10.79 10.83 90,889 -0.27(-2.41%)
Oct 09, 2012 11.21 11.23 11.01 11.10 119,417 -0.20(-1.75%)
Oct 08, 2012 11.03 11.31 10.90 11.30 225,060 +0.22(+1.97%)
Oct 05, 2012 11.11 11.41 10.87 11.08 299,384 -0.01(-0.06%)
Oct 04, 2012 11.09 11.09 10.81 11.08 66,026 +0.06(+0.51%)
Oct 03, 2012 11.04 11.20 10.93 11.03 66,690 -0.01(-0.13%)
Oct 02, 2012 10.85 11.04 10.77 11.04 134,585 +0.23(+2.15%)
Oct 01, 2012 11.08 11.24 10.69 10.81 124,941 -0.20(-1.79%)
Sep 28, 2012 11.20 11.28 11.01 11.01 74,924 -0.27(-2.44%)
Sep 27, 2012 11.08 11.30 10.87 11.28 187,718 +0.24(+2.17%)
Sep 26, 2012 11.21 11.32 10.96 11.04 110,838 -0.15(-1.32%)
Sep 25, 2012 11.58 11.63 11.18 11.19 156,418 -0.38(-3.29%)
Sep 24, 2012 11.42 11.59 11.20 11.57 145,114 +0.05(+0.43%)
Sep 21, 2012 11.50 11.68 11.39 11.52 579,286 +0.16(+1.36%)
Sep 20, 2012 11.30 11.45 11.17 11.37 80,966 -0.03(-0.25%)
Sep 19, 2012 11.44 11.44 11.30 11.39 98,110 -0.01(-0.06%)
Sep 18, 2012 11.21 11.42 11.14 11.40 116,726 +0.12(+1.06%)
Sep 17, 2012 11.38 11.39 11.14 11.28 91,396 -0.19(-1.66%)
Sep 14, 2012 11.54 11.66 11.41 11.47 149,963 +0.02(+0.18%)
Sep 13, 2012 11.20 11.65 11.09 11.45 144,510 +0.23(+2.07%)
Sep 12, 2012 11.37 11.42 11.12 11.22 124,592 -0.15(-1.30%)
Sep 11, 2012 11.31 11.48 11.19 11.37 178,554 +0.04(+0.31%)
Sep 10, 2012 11.04 11.35 11.03 11.33 161,115 +0.27(+2.42%)
Sep 07, 2012 10.99 11.09 10.87 11.06 128,243 +0.13(+1.23%)
Sep 06, 2012 10.73 11.05 10.73 10.93 224,078 +0.27(+2.51%)
Sep 05, 2012 10.61 10.79 10.49 10.66 279,299 +0.20(+1.95%)
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.