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 (%)
Dec 31, 2014 13.39 13.09 13.09 13.09 119,415 -0.25(-1.84%)
Dec 30, 2014 12.93 13.36 12.93 13.33 113,077 +0.34(+2.63%)
Dec 29, 2014 12.83 13.09 12.83 12.99 99,713 +0.20(+1.57%)
Dec 26, 2014 12.66 12.89 12.64 12.79 44,230 +0.22(+1.71%)
Dec 24, 2014 12.72 12.57 12.57 12.57 39,670 -0.14(-1.11%)
Dec 23, 2014 12.60 12.76 12.54 12.72 112,652 +0.21(+1.66%)
Dec 22, 2014 12.65 12.70 12.28 12.51 120,885 -0.16(-1.29%)
Dec 19, 2014 12.34 12.70 12.25 12.67 542,276 +0.30(+2.40%)
Dec 18, 2014 12.17 12.42 11.98 12.37 178,098 +0.33(+2.72%)
Dec 17, 2014 11.86 12.16 11.75 12.05 169,189 +0.22(+1.82%)
Dec 16, 2014 11.73 12.13 11.72 11.83 146,447 +0.04(+0.38%)
Dec 15, 2014 12.08 12.24 11.75 11.79 209,715 -0.28(-2.28%)
Dec 12, 2014 12.28 12.40 11.93 12.06 192,738 -0.39(-3.16%)
Dec 11, 2014 12.19 12.64 12.15 12.46 232,375 +0.29(+2.38%)
Dec 10, 2014 12.50 12.57 12.15 12.17 165,988 -0.35(-2.79%)
Dec 09, 2014 12.25 12.82 12.25 12.52 243,541 +0.10(+0.78%)
Dec 08, 2014 12.56 12.79 12.32 12.42 113,494 -0.14(-1.13%)
Dec 05, 2014 12.41 12.88 12.43 12.56 178,746 +0.13(+1.08%)
Dec 04, 2014 12.40 12.51 12.28 12.43 162,590 +0.04(+0.36%)
Dec 03, 2014 12.17 12.44 12.07 12.38 223,796 +0.19(+1.59%)
Dec 02, 2014 12.16 12.41 12.07 12.19 221,261 +0.04(+0.37%)
Dec 01, 2014 12.02 12.53 11.90 12.14 307,123 +0.04(+0.37%)
Nov 28, 2014 12.21 12.29 12.09 12.10 99,140 -0.13(-1.03%)
Nov 26, 2014 11.96 12.23 12.23 12.23 188,133 +0.29(+2.43%)
Nov 25, 2014 12.16 12.25 11.88 11.94 183,126 -0.19(-1.59%)
Nov 24, 2014 12.03 12.15 11.90 12.13 138,463 +0.15(+1.23%)
Nov 21, 2014 12.19 12.19 11.83 11.98 180,450 +0.03(+0.25%)
Nov 20, 2014 11.63 12.05 11.55 11.95 267,380 +0.28(+2.40%)
Nov 19, 2014 11.80 11.94 11.58 11.67 203,729 -0.20(-1.68%)
Nov 18, 2014 11.92 12.13 11.83 11.87 234,352 -0.02(-0.19%)
Nov 17, 2014 11.26 11.93 11.26 11.89 254,477 +0.63(+5.64%)
Nov 14, 2014 11.23 11.37 11.12 11.26 159,071 +0.00(+0.00%)
Nov 13, 2014 11.60 11.70 11.17 11.26 175,253 -0.41(-3.48%)
Nov 12, 2014 11.54 11.77 11.44 11.66 188,022 +0.10(+0.83%)
Nov 11, 2014 11.58 11.77 11.49 11.57 180,015 +0.01(+0.13%)
Nov 10, 2014 11.52 11.58 11.42 11.55 214,744 +0.01(+0.13%)
Nov 07, 2014 11.40 11.57 11.23 11.54 214,616 +0.17(+1.49%)
Nov 06, 2014 11.31 11.55 11.25 11.37 145,629 +0.03(+0.26%)
Nov 05, 2014 11.65 11.65 11.30 11.34 174,037 -0.27(-2.35%)
Nov 04, 2014 11.35 11.75 11.29 11.61 297,179 +0.51(+4.59%)
Nov 03, 2014 11.07 11.30 11.04 11.10 303,031 +0.08(+0.74%)
Oct 31, 2014 10.79 11.07 10.67 11.02 390,694 +0.45(+4.26%)
Oct 30, 2014 10.51 10.59 10.46 10.57 357,810 -0.01(-0.14%)
Oct 29, 2014 11.95 11.95 10.28 10.59 884,605 -1.96(-15.64%)
Oct 28, 2014 12.01 12.62 12.01 12.55 140,107 +0.60(+5.00%)
Oct 27, 2014 12.17 12.17 12.17 11.95 135,636 -0.21(-1.76%)
Oct 24, 2014 12.45 12.47 12.12 12.17 95,102 -0.24(-1.96%)
Oct 23, 2014 12.28 12.57 12.21 12.41 110,603 +0.27(+2.25%)
Oct 22, 2014 12.25 12.40 12.03 12.14 140,207 -0.12(-0.96%)
Oct 21, 2014 11.92 12.31 11.92 12.25 87,336 +0.39(+3.30%)
Oct 20, 2014 11.69 12.03 11.69 11.86 153,216 +0.04(+0.31%)
Oct 17, 2014 12.01 12.11 11.79 11.83 219,012 -0.03(-0.25%)
Oct 16, 2014 11.62 11.99 11.53 11.86 207,167 +0.16(+1.39%)
Oct 15, 2014 10.98 11.72 10.98 11.69 283,782 +0.50(+4.48%)
Oct 14, 2014 11.12 11.42 11.07 11.19 165,548 +0.14(+1.27%)
Oct 13, 2014 11.12 11.27 11.07 11.05 148,711 -0.10(-0.86%)
Oct 10, 2014 11.13 11.38 11.11 11.15 125,274 -0.07(-0.66%)
Oct 09, 2014 11.43 11.48 11.08 11.22 175,325 -0.24(-2.12%)
Oct 08, 2014 11.10 11.49 10.90 11.46 190,356 +0.33(+2.98%)
Oct 07, 2014 11.64 11.69 11.13 11.13 328,532 -0.55(-4.68%)
Oct 06, 2014 12.70 12.73 11.67 11.68 475,152 -1.15(-8.97%)
Oct 03, 2014 12.94 13.03 12.81 12.83 281,737 -0.05(-0.40%)
Oct 02, 2014 12.74 12.97 12.72 12.88 108,159 +0.13(+1.04%)
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.