Skip to main content

Myers Industries (NY: MYE )

14.04 -0.32 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 15.50 15.73 15.49 15.56 160,140 +0.12(+0.75%)
Feb 27, 2014 15.43 15.56 15.31 15.45 154,328 -0.05(-0.33%)
Feb 26, 2014 14.44 15.50 14.42 15.50 626,676 +1.04(+7.16%)
Feb 25, 2014 14.42 14.57 14.39 14.46 118,506 +0.07(+0.50%)
Feb 24, 2014 14.39 14.49 14.29 14.39 171,224 +0.12(+0.81%)
Feb 21, 2014 14.63 14.84 14.20 14.27 171,943 -0.26(-1.79%)
Feb 20, 2014 14.17 14.95 14.03 14.54 256,731 +0.49(+3.51%)
Feb 19, 2014 14.12 14.34 14.00 14.04 135,965 -0.17(-1.17%)
Feb 18, 2014 14.35 14.36 14.09 14.21 84,052 -0.07(-0.46%)
Feb 14, 2014 14.25 14.27 14.27 14.27 62,581 +0.02(+0.15%)
Feb 13, 2014 14.03 14.27 13.97 14.25 56,971 +0.13(+0.92%)
Feb 12, 2014 14.30 14.38 14.04 14.12 72,591 -0.10(-0.71%)
Feb 11, 2014 14.22 14.26 14.03 14.22 69,310 +0.06(+0.41%)
Feb 10, 2014 14.29 14.29 13.96 14.17 123,473 -0.09(-0.61%)
Feb 07, 2014 14.42 14.67 14.23 14.25 257,253 -0.12(-0.81%)
Feb 06, 2014 13.75 14.46 13.75 14.37 204,892 +0.62(+4.47%)
Feb 05, 2014 13.73 13.92 13.63 13.75 141,816 -0.01(-0.11%)
Feb 04, 2014 13.75 13.88 13.62 13.77 120,634 +0.09(+0.69%)
Feb 03, 2014 13.87 13.97 13.09 13.67 265,691 -0.19(-1.36%)
Jan 31, 2014 13.86 14.12 13.83 13.86 113,284 -0.30(-2.10%)
Jan 30, 2014 13.89 14.25 13.80 14.16 122,722 +0.41(+3.00%)
Jan 29, 2014 13.54 13.96 13.54 13.75 119,329 +0.09(+0.64%)
Jan 28, 2014 13.72 13.76 13.38 13.66 148,665 +0.00(+0.00%)
Jan 27, 2014 13.92 14.06 13.55 13.66 126,149 -0.30(-2.18%)
Jan 24, 2014 14.21 14.22 13.88 13.96 122,988 -0.38(-2.62%)
Jan 23, 2014 14.46 14.46 14.06 14.34 122,841 -0.19(-1.30%)
Jan 22, 2014 14.67 14.67 14.51 14.53 74,370 -0.14(-0.94%)
Jan 21, 2014 14.47 14.75 14.47 14.67 111,307 +0.20(+1.40%)
Jan 17, 2014 14.47 14.46 14.46 14.46 180,145 -0.01(-0.05%)
Jan 16, 2014 14.48 14.51 14.22 14.47 81,609 +0.00(+0.00%)
Jan 15, 2014 14.48 14.74 14.44 14.47 109,920 -0.01(-0.05%)
Jan 14, 2014 14.59 14.66 14.41 14.48 71,315 -0.01(-0.05%)
Jan 13, 2014 14.51 14.61 14.40 14.48 124,254 -0.25(-1.67%)
Jan 10, 2014 14.60 14.76 14.37 14.73 114,978 +0.19(+1.29%)
Jan 09, 2014 14.44 14.58 14.38 14.54 97,267 +0.19(+1.31%)
Jan 08, 2014 14.35 14.38 14.07 14.35 226,491 -0.06(-0.40%)
Jan 07, 2014 14.56 14.63 14.30 14.41 75,748 -0.07(-0.45%)
Jan 06, 2014 14.80 14.93 14.43 14.48 113,910 -0.33(-2.20%)
Jan 03, 2014 14.86 14.95 14.69 14.80 112,725 -0.06(-0.39%)
Jan 02, 2014 15.19 15.19 14.85 14.86 93,119 -0.43(-2.79%)
Dec 31, 2013 15.52 15.29 15.29 15.29 72,942 -0.21(-1.35%)
Dec 30, 2013 15.64 15.78 15.45 15.50 42,274 -0.13(-0.83%)
Dec 27, 2013 15.63 15.73 15.49 15.63 65,639 +0.00(+0.00%)
Dec 26, 2013 15.64 15.79 15.56 15.63 84,772 +0.04(+0.23%)
Dec 24, 2013 15.48 15.70 15.42 15.59 40,704 +0.08(+0.51%)
Dec 23, 2013 15.29 15.70 15.29 15.51 124,643 +0.26(+1.71%)
Dec 20, 2013 14.52 15.30 14.51 15.25 347,474 +0.79(+5.46%)
Dec 19, 2013 14.49 14.59 14.37 14.46 78,338 -0.04(-0.30%)
Dec 18, 2013 14.14 14.51 13.96 14.51 87,709 +0.34(+2.40%)
Dec 17, 2013 14.48 14.61 14.13 14.17 49,646 -0.38(-2.59%)
Dec 16, 2013 14.18 14.54 14.09 14.54 88,090 +0.43(+3.03%)
Dec 13, 2013 14.14 14.27 14.01 14.12 283,559 +0.04(+0.31%)
Dec 12, 2013 14.19 14.19 14.04 14.07 83,863 -0.13(-0.92%)
Dec 11, 2013 14.88 14.91 14.13 14.20 94,044 -0.69(-4.66%)
Dec 10, 2013 14.85 14.98 14.80 14.90 104,056 +0.05(+0.34%)
Dec 09, 2013 14.85 14.90 14.61 14.85 123,138 +0.02(+0.15%)
Dec 06, 2013 14.80 15.08 14.73 14.82 129,365 +0.08(+0.54%)
Dec 05, 2013 14.59 14.75 14.56 14.74 153,694 +0.10(+0.69%)
Dec 04, 2013 14.39 14.75 14.39 14.64 84,320 +0.14(+1.00%)
Dec 03, 2013 14.16 14.51 14.16 14.50 347,055 +0.28(+1.93%)
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.