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

Myers Industries (NY: MYE )

13.94 -0.31 (-2.18%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 24, 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, 2012 9.448 9.683 9.240 9.240 200,313 -0.18(-1.91%)
Feb 28, 2012 9.455 9.559 9.330 9.420 199,917 -0.03(-0.37%)
Feb 27, 2012 9.316 9.572 9.295 9.455 98,975 +0.02(+0.22%)
Feb 24, 2012 9.683 9.711 9.337 9.434 92,150 -0.25(-2.58%)
Feb 23, 2012 9.607 9.704 9.378 9.683 125,133 +0.12(+1.23%)
Feb 22, 2012 9.614 9.746 9.545 9.566 107,224 -0.07(-0.72%)
Feb 21, 2012 9.933 9.982 9.538 9.635 199,509 -0.29(-2.94%)
Feb 17, 2012 9.961 10.06 9.829 9.926 180,288 -0.01(-0.14%)
Feb 16, 2012 9.503 10.38 9.448 9.940 419,576 +0.82(+8.97%)
Feb 15, 2012 9.510 9.559 9.031 9.122 156,746 -0.36(-3.80%)
Feb 14, 2012 9.364 9.496 9.281 9.482 128,034 +0.04(+0.44%)
Feb 13, 2012 9.413 9.475 9.330 9.441 127,137 +0.17(+1.87%)
Feb 10, 2012 9.371 9.434 9.191 9.267 108,487 -0.26(-2.69%)
Feb 09, 2012 9.670 9.670 9.323 9.524 87,782 -0.11(-1.15%)
Feb 08, 2012 9.552 9.822 9.496 9.635 108,529 +0.10(+1.02%)
Feb 07, 2012 9.385 9.614 9.288 9.538 91,099 +0.12(+1.25%)
Feb 06, 2012 9.531 9.600 9.337 9.420 141,594 -0.15(-1.52%)
Feb 03, 2012 9.468 9.690 9.392 9.566 171,883 +0.30(+3.22%)
Feb 02, 2012 9.406 9.507 9.253 9.267 180,449 -0.14(-1.48%)
Feb 01, 2012 9.281 9.448 9.104 9.406 209,906 +0.17(+1.88%)
Jan 31, 2012 9.177 9.267 8.997 9.233 161,850 +0.16(+1.76%)
Jan 30, 2012 9.156 9.212 8.962 9.073 94,732 -0.19(-2.10%)
Jan 27, 2012 9.156 9.413 9.149 9.267 88,562 +0.06(+0.60%)
Jan 26, 2012 9.267 9.274 9.004 9.212 113,267 -0.01(-0.08%)
Jan 25, 2012 9.024 9.295 9.011 9.219 142,932 +0.15(+1.68%)
Jan 24, 2012 8.879 9.110 8.789 9.066 159,387 +0.05(+0.54%)
Jan 23, 2012 8.997 9.101 8.948 9.018 75,874 -0.01(-0.15%)
Jan 20, 2012 8.886 9.066 8.872 9.031 108,826 +0.10(+1.09%)
Jan 19, 2012 8.900 8.955 8.768 8.934 73,046 +0.06(+0.62%)
Jan 18, 2012 8.636 8.879 8.619 8.879 105,187 +0.22(+2.48%)
Jan 17, 2012 8.816 8.907 8.581 8.664 122,763 -0.04(-0.48%)
Jan 13, 2012 8.574 8.733 8.574 8.705 149,065 +0.00(+0.00%)
Jan 12, 2012 8.719 8.768 8.581 8.705 186,628 +0.01(+0.08%)
Jan 11, 2012 8.601 8.761 8.490 8.698 156,891 +0.07(+0.80%)
Jan 10, 2012 8.719 8.719 8.553 8.629 68,399 +0.06(+0.65%)
Jan 09, 2012 8.685 8.705 8.483 8.574 86,325 -0.05(-0.56%)
Jan 06, 2012 8.775 8.809 8.601 8.622 115,970 -0.13(-1.51%)
Jan 05, 2012 8.712 8.830 8.518 8.754 80,702 -0.01(-0.16%)
Jan 04, 2012 8.719 8.837 8.671 8.768 104,507 +0.21(+2.43%)
Dec 30, 2011 8.775 8.865 8.560 8.560 160,883 -0.22(-2.45%)
Dec 29, 2011 8.761 8.927 8.518 8.775 160,191 +0.04(+0.48%)
Dec 28, 2011 9.108 9.108 8.685 8.733 108,325 -0.42(-4.55%)
Dec 27, 2011 9.031 9.267 8.976 9.149 64,031 +0.05(+0.53%)
Dec 23, 2011 9.156 9.156 8.893 9.101 51,802 +0.06(+0.61%)
Dec 21, 2011 8.907 9.073 8.830 9.045 156,782 +0.09(+1.01%)
Dec 20, 2011 8.671 8.976 8.664 8.955 216,660 +0.46(+5.39%)
Dec 19, 2011 8.990 9.080 8.442 8.497 142,374 -0.43(-4.82%)
Dec 16, 2011 9.031 9.194 8.816 8.927 603,664 -0.08(-0.92%)
Dec 15, 2011 8.844 9.080 8.816 9.011 142,938 +0.33(+3.84%)
Dec 14, 2011 8.504 8.816 8.428 8.678 153,891 +0.08(+0.89%)
Dec 13, 2011 8.858 9.049 8.539 8.601 188,728 -0.15(-1.67%)
Dec 12, 2011 8.886 8.969 8.643 8.747 170,427 -0.31(-3.45%)
Dec 09, 2011 8.692 9.108 8.678 9.059 167,587 +0.41(+4.73%)
Dec 08, 2011 8.789 8.789 8.574 8.650 196,523 -0.25(-2.81%)
Dec 07, 2011 8.712 8.934 8.539 8.900 136,691 +0.13(+1.50%)
Dec 06, 2011 8.608 8.851 8.512 8.768 152,069 +0.13(+1.53%)
Dec 05, 2011 8.685 8.706 8.532 8.636 184,062 +0.10(+1.22%)
Dec 02, 2011 8.421 8.574 8.261 8.532 133,034 +0.26(+3.19%)
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.