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 9.416 9.416 7.833 7.958 1,464,075 -1.52(-16.01%)
Feb 28, 2008 9.579 9.704 9.272 9.475 330,688 -0.09(-0.96%)
Feb 27, 2008 9.442 9.867 9.226 9.566 601,179 +0.05(+0.55%)
Feb 26, 2008 8.893 9.592 8.791 9.514 447,084 +0.57(+6.36%)
Feb 25, 2008 8.723 8.958 8.507 8.945 264,115 +0.14(+1.63%)
Feb 22, 2008 8.762 8.821 8.409 8.801 212,729 +0.06(+0.67%)
Feb 21, 2008 8.553 8.952 8.468 8.742 579,305 +0.24(+2.85%)
Feb 20, 2008 8.206 8.500 8.075 8.500 505,290 +0.27(+3.26%)
Feb 19, 2008 8.259 8.291 8.154 8.232 292,254 -0.03(-0.32%)
Feb 18, 2008 8.500 8.500 8.187 8.259 0 +0.00(+0.00%)
Feb 15, 2008 8.500 8.500 8.187 8.259 279,408 -0.28(-3.29%)
Feb 14, 2008 8.585 8.605 8.174 8.540 364,744 +0.01(+0.15%)
Feb 13, 2008 8.010 8.527 7.696 8.527 357,882 +0.58(+7.24%)
Feb 12, 2008 7.951 8.004 7.775 7.951 283,109 +0.03(+0.33%)
Feb 11, 2008 8.010 8.010 7.814 7.925 474,397 -0.07(-0.82%)
Feb 08, 2008 8.030 8.036 7.735 7.990 334,005 +0.01(+0.16%)
Feb 07, 2008 7.709 8.128 7.611 7.977 294,831 +0.26(+3.30%)
Feb 06, 2008 7.768 7.879 7.526 7.722 346,851 -0.01(-0.17%)
Feb 05, 2008 7.716 7.833 7.539 7.735 201,712 -0.12(-1.58%)
Feb 04, 2008 8.043 8.115 7.775 7.860 238,108 -0.18(-2.20%)
Feb 01, 2008 7.683 8.167 7.520 8.036 372,544 +0.36(+4.68%)
Jan 31, 2008 7.193 7.703 7.127 7.677 348,610 +0.50(+6.92%)
Jan 30, 2008 7.245 7.402 7.160 7.180 268,091 -0.10(-1.44%)
Jan 29, 2008 7.330 7.363 7.121 7.284 212,789 +0.03(+0.36%)
Jan 28, 2008 7.036 7.343 6.787 7.258 286,443 +0.22(+3.16%)
Jan 25, 2008 7.408 7.572 6.997 7.036 319,250 -0.17(-2.36%)
Jan 24, 2008 7.252 7.454 7.134 7.206 493,132 +0.20(+2.89%)
Jan 23, 2008 6.513 7.003 6.362 7.003 637,022 +0.35(+5.21%)
Jan 22, 2008 6.800 6.997 6.480 6.657 555,455 -0.41(-5.83%)
Jan 21, 2008 7.265 7.271 6.898 7.068 0 +0.00(+0.00%)
Jan 18, 2008 7.265 7.271 6.898 7.068 431,423 -0.16(-2.17%)
Jan 17, 2008 7.585 7.677 7.160 7.225 324,067 -0.32(-4.25%)
Jan 16, 2008 7.735 7.742 7.422 7.546 322,688 -0.24(-3.11%)
Jan 15, 2008 7.912 7.912 7.552 7.788 379,371 -0.22(-2.78%)
Jan 14, 2008 8.304 8.376 7.807 8.010 301,340 -0.29(-3.47%)
Jan 11, 2008 8.324 8.455 8.023 8.298 237,810 +0.03(+0.32%)
Jan 10, 2008 7.925 8.494 7.925 8.272 615,406 +0.27(+3.35%)
Jan 09, 2008 8.599 8.599 7.291 8.004 950,217 -0.60(-6.92%)
Jan 08, 2008 8.991 9.056 8.579 8.599 427,600 -0.32(-3.59%)
Jan 07, 2008 8.991 9.056 8.854 8.919 461,227 -0.01(-0.07%)
Jan 04, 2008 9.226 9.226 8.925 8.925 372,544 -0.33(-3.60%)
Jan 03, 2008 9.331 9.416 9.181 9.259 358,015 -0.07(-0.77%)
Jan 02, 2008 9.468 9.573 9.305 9.331 446,258 -0.13(-1.38%)
Jan 01, 2008 9.475 9.534 9.383 9.462 0 +0.00(+0.00%)
Dec 31, 2007 9.475 9.534 9.383 9.462 387,340 -0.04(-0.41%)
Dec 28, 2007 9.547 9.612 9.442 9.501 399,307 +0.09(+0.90%)
Dec 27, 2007 9.730 9.730 9.344 9.416 509,878 -0.31(-3.23%)
Dec 26, 2007 9.534 9.730 9.475 9.730 458,798 -0.01(-0.07%)
Dec 24, 2007 9.841 9.841 9.547 9.736 135,498 -0.10(-1.00%)
Dec 21, 2007 9.187 9.834 9.024 9.834 1,512,552 +0.87(+9.70%)
Dec 20, 2007 8.945 8.965 8.710 8.965 891,598 +0.09(+1.03%)
Dec 19, 2007 9.213 9.213 8.795 8.873 457,957 -0.34(-3.69%)
Dec 18, 2007 9.377 9.377 8.991 9.213 582,062 -0.12(-1.26%)
Dec 17, 2007 9.311 9.481 9.311 9.331 594,809 +0.01(+0.14%)
Dec 14, 2007 9.723 9.821 9.292 9.318 756,762 -0.35(-3.65%)
Dec 13, 2007 10.00 10.06 9.664 9.671 809,429 -0.40(-3.96%)
Dec 12, 2007 10.15 10.15 9.638 10.07 2,449,270 +0.14(+1.45%)
Dec 11, 2007 9.893 10.14 9.841 9.926 2,065,205 +0.13(+1.34%)
Dec 10, 2007 10.80 10.99 9.776 9.795 8,840,362 -4.30(-30.52%)
Dec 07, 2007 14.22 14.22 14.02 14.10 182,448 -0.11(-0.78%)
Dec 06, 2007 13.77 14.23 13.77 14.21 482,962 +0.39(+2.79%)
Dec 05, 2007 13.48 13.86 13.38 13.82 474,091 +0.39(+2.92%)
Dec 04, 2007 13.35 13.67 13.21 13.43 834,744 +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.