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

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
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 (%)
Feb 29, 2008 9.418 9.418 7.835 7.959 1,463,791 -1.52(-16.01%)
Feb 28, 2008 9.581 9.705 9.274 9.477 330,624 -0.09(-0.96%)
Feb 27, 2008 9.444 9.869 9.228 9.568 601,062 +0.05(+0.55%)
Feb 26, 2008 8.895 9.594 8.793 9.516 446,997 +0.57(+6.36%)
Feb 25, 2008 8.724 8.960 8.509 8.947 264,063 +0.14(+1.63%)
Feb 22, 2008 8.764 8.823 8.410 8.803 212,688 +0.06(+0.67%)
Feb 21, 2008 8.554 8.953 8.469 8.744 579,192 +0.24(+2.85%)
Feb 20, 2008 8.208 8.502 8.077 8.502 505,192 +0.27(+3.26%)
Feb 19, 2008 8.260 8.293 8.155 8.234 292,198 -0.03(-0.32%)
Feb 18, 2008 8.502 8.502 8.188 8.260 0 +0.00(+0.00%)
Feb 15, 2008 8.502 8.502 8.188 8.260 279,354 -0.28(-3.29%)
Feb 14, 2008 8.587 8.607 8.175 8.541 364,674 +0.01(+0.15%)
Feb 13, 2008 8.012 8.528 7.698 8.528 357,813 +0.58(+7.24%)
Feb 12, 2008 7.953 8.005 7.776 7.953 283,054 +0.03(+0.33%)
Feb 11, 2008 8.012 8.012 7.815 7.927 474,305 -0.07(-0.82%)
Feb 08, 2008 8.031 8.038 7.737 7.992 333,940 +0.01(+0.16%)
Feb 07, 2008 7.711 8.129 7.613 7.979 294,774 +0.26(+3.30%)
Feb 06, 2008 7.770 7.881 7.528 7.724 346,784 -0.01(-0.17%)
Feb 05, 2008 7.717 7.835 7.541 7.737 201,673 -0.12(-1.58%)
Feb 04, 2008 8.044 8.116 7.776 7.861 238,062 -0.18(-2.20%)
Feb 01, 2008 7.685 8.169 7.521 8.038 372,472 +0.36(+4.68%)
Jan 31, 2008 7.194 7.704 7.129 7.678 348,542 +0.50(+6.92%)
Jan 30, 2008 7.246 7.403 7.161 7.181 268,039 -0.10(-1.44%)
Jan 29, 2008 7.331 7.364 7.122 7.286 212,748 +0.03(+0.36%)
Jan 28, 2008 7.037 7.345 6.789 7.259 286,387 +0.22(+3.16%)
Jan 25, 2008 7.410 7.573 6.998 7.037 319,188 -0.17(-2.36%)
Jan 24, 2008 7.253 7.456 7.135 7.207 493,036 +0.20(+2.89%)
Jan 23, 2008 6.514 7.004 6.364 7.004 636,898 +0.35(+5.21%)
Jan 22, 2008 6.802 6.998 6.481 6.658 555,347 -0.41(-5.83%)
Jan 21, 2008 7.266 7.273 6.900 7.070 0 +0.00(+0.00%)
Jan 18, 2008 7.266 7.273 6.900 7.070 431,340 -0.16(-2.17%)
Jan 17, 2008 7.587 7.678 7.161 7.227 324,005 -0.32(-4.25%)
Jan 16, 2008 7.737 7.743 7.423 7.547 322,625 -0.24(-3.11%)
Jan 15, 2008 7.913 7.913 7.554 7.789 379,297 -0.22(-2.78%)
Jan 14, 2008 8.306 8.378 7.809 8.012 301,282 -0.29(-3.47%)
Jan 11, 2008 8.326 8.456 8.025 8.299 237,764 +0.03(+0.32%)
Jan 10, 2008 7.927 8.496 7.927 8.273 615,287 +0.27(+3.35%)
Jan 09, 2008 8.600 8.600 7.292 8.005 950,033 -0.60(-6.92%)
Jan 08, 2008 8.993 9.058 8.581 8.600 427,517 -0.32(-3.59%)
Jan 07, 2008 8.993 9.058 8.855 8.921 461,137 -0.01(-0.07%)
Jan 04, 2008 9.228 9.228 8.927 8.927 372,472 -0.33(-3.60%)
Jan 03, 2008 9.333 9.418 9.182 9.261 357,946 -0.07(-0.77%)
Jan 02, 2008 9.470 9.575 9.307 9.333 446,171 -0.13(-1.38%)
Jan 01, 2008 9.477 9.535 9.385 9.463 0 +0.00(+0.00%)
Dec 31, 2007 9.477 9.535 9.385 9.463 387,265 -0.04(-0.41%)
Dec 28, 2007 9.549 9.614 9.444 9.503 399,230 +0.09(+0.90%)
Dec 27, 2007 9.732 9.732 9.346 9.418 509,779 -0.31(-3.23%)
Dec 26, 2007 9.535 9.732 9.477 9.732 458,709 -0.01(-0.07%)
Dec 24, 2007 9.843 9.843 9.549 9.738 135,472 -0.10(-1.00%)
Dec 21, 2007 9.189 9.836 9.025 9.836 1,512,259 +0.87(+9.70%)
Dec 20, 2007 8.947 8.966 8.711 8.966 891,425 +0.09(+1.03%)
Dec 19, 2007 9.215 9.215 8.796 8.875 457,868 -0.34(-3.69%)
Dec 18, 2007 9.378 9.378 8.993 9.215 581,949 -0.12(-1.26%)
Dec 17, 2007 9.313 9.483 9.313 9.333 594,694 +0.01(+0.14%)
Dec 14, 2007 9.725 9.823 9.293 9.320 756,615 -0.35(-3.65%)
Dec 13, 2007 10.01 10.06 9.666 9.673 809,272 -0.40(-3.96%)
Dec 12, 2007 10.15 10.15 9.640 10.07 2,448,796 +0.14(+1.45%)
Dec 11, 2007 9.895 10.14 9.843 9.928 2,064,805 +0.13(+1.34%)
Dec 10, 2007 10.80 10.99 9.777 9.797 8,838,649 -4.30(-30.52%)
Dec 07, 2007 14.22 14.22 14.02 14.10 182,413 -0.11(-0.78%)
Dec 06, 2007 13.77 14.23 13.77 14.21 482,868 +0.39(+2.79%)
Dec 05, 2007 13.48 13.86 13.39 13.83 474,000 +0.39(+2.92%)
Dec 04, 2007 13.35 13.67 13.22 13.43 834,582 +0.21(+1.58%)
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.