Skip to main content

Myers Industries (NY: MYE )

14.36 -0.05 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 11.55 11.59 11.19 11.23 91,828 -0.28(-2.43%)
Feb 27, 2017 11.83 11.91 11.47 11.51 67,101 -0.24(-2.04%)
Feb 24, 2017 11.35 11.87 11.35 11.75 54,947 +0.04(+0.34%)
Feb 23, 2017 11.99 12.07 11.59 11.71 214,325 -0.24(-2.01%)
Feb 22, 2017 11.19 11.97 11.19 11.95 123,539 +0.76(+6.79%)
Feb 21, 2017 11.23 11.43 11.11 11.19 173,303 +0.00(+0.00%)
Feb 17, 2017 11.19 11.19 11.19 0 +0.00(+0.00%)
Feb 16, 2017 11.23 11.35 11.03 11.19 138,794 +0.00(+0.00%)
Feb 15, 2017 11.19 11.27 11.11 11.19 131,651 +0.00(+0.00%)
Feb 14, 2017 11.11 11.35 10.87 11.19 149,746 +0.08(+0.72%)
Feb 13, 2017 11.31 11.35 10.95 11.11 41,388 -0.08(-0.71%)
Feb 10, 2017 11.15 11.27 11.07 11.19 104,284 +0.12(+1.08%)
Feb 09, 2017 10.95 11.11 10.83 11.07 47,392 +0.24(+2.21%)
Feb 08, 2017 10.99 11.03 10.83 10.83 36,420 -0.20(-1.81%)
Feb 07, 2017 10.95 11.07 10.83 11.03 51,282 +0.08(+0.73%)
Feb 06, 2017 11.07 11.11 10.87 10.95 30,432 -0.08(-0.73%)
Feb 03, 2017 11.11 11.15 10.87 11.03 65,663 +0.04(+0.36%)
Feb 02, 2017 11.15 11.15 10.87 10.99 39,230 -0.16(-1.43%)
Feb 01, 2017 11.15 11.23 10.95 11.15 47,300 +0.12(+1.09%)
Jan 31, 2017 10.99 11.19 10.87 11.03 52,650 +0.08(+0.73%)
Jan 30, 2017 11.27 11.27 10.91 10.95 56,158 -0.32(-2.84%)
Jan 27, 2017 11.35 11.35 11.07 11.27 28,682 -0.04(-0.35%)
Jan 26, 2017 11.27 11.35 11.03 11.31 50,197 +0.16(+1.43%)
Jan 25, 2017 11.31 11.35 11.11 11.15 95,257 -0.04(-0.36%)
Jan 24, 2017 11.19 11.23 11.07 11.19 74,302 +0.08(+0.72%)
Jan 23, 2017 10.91 11.11 10.87 11.11 39,883 +0.20(+1.83%)
Jan 20, 2017 11.07 11.31 10.87 10.91 57,798 -0.08(-0.73%)
Jan 19, 2017 11.03 11.07 10.87 10.99 85,272 +0.04(+0.37%)
Jan 18, 2017 10.87 10.99 10.69 10.95 60,003 +0.08(+0.73%)
Jan 17, 2017 11.19 11.19 10.87 10.87 50,055 -0.32(-2.86%)
Jan 13, 2017 11.19 11.19 11.19 0 +0.08(+0.72%)
Jan 12, 2017 11.19 11.19 10.95 11.11 37,816 -0.08(-0.71%)
Jan 11, 2017 11.23 11.35 11.11 11.19 66,287 +0.00(+0.00%)
Jan 10, 2017 11.11 11.27 11.11 11.19 47,842 +0.12(+1.08%)
Jan 09, 2017 11.35 11.39 10.99 11.07 49,731 -0.28(-2.47%)
Jan 06, 2017 11.43 11.43 11.23 11.35 164,406 -0.08(-0.70%)
Jan 05, 2017 11.47 11.51 11.31 11.43 80,110 -0.12(-1.04%)
Jan 04, 2017 11.39 11.63 11.35 11.55 125,718 +0.12(+1.05%)
Jan 03, 2017 11.47 11.67 11.31 11.43 135,394 +0.00(+0.00%)
Dec 30, 2016 11.43 11.43 11.43 0 +0.12(+1.06%)
Dec 29, 2016 11.43 11.59 11.19 11.31 49,482 -0.04(-0.35%)
Dec 28, 2016 11.51 11.59 11.31 11.35 49,288 -0.12(-1.05%)
Dec 27, 2016 11.51 11.67 11.35 11.47 51,937 -0.12(-1.03%)
Dec 23, 2016 11.59 11.59 11.59 0 +0.16(+1.40%)
Dec 22, 2016 11.51 11.59 11.31 11.43 37,168 -0.08(-0.70%)
Dec 21, 2016 11.59 11.71 11.47 11.51 110,139 -0.08(-0.69%)
Dec 20, 2016 11.59 11.75 11.51 11.59 260,442 +0.00(+0.00%)
Dec 19, 2016 11.59 11.79 11.41 11.59 163,982 -0.12(-1.02%)
Dec 16, 2016 11.63 12.23 11.51 11.71 542,409 -0.08(-0.68%)
Dec 15, 2016 11.55 11.95 11.43 11.79 213,762 +0.24(+2.08%)
Dec 14, 2016 11.91 11.95 11.43 11.55 56,524 -0.36(-3.02%)
Dec 13, 2016 11.99 12.03 11.75 11.91 73,423 -0.08(-0.67%)
Dec 12, 2016 12.31 12.31 11.83 11.99 65,921 -0.32(-2.60%)
Dec 09, 2016 11.71 12.43 11.47 12.31 166,855 +0.60(+5.12%)
Dec 08, 2016 11.43 11.75 11.43 11.71 145,938 +0.12(+1.03%)
Dec 07, 2016 11.59 11.67 11.55 11.59 92,120 +0.04(+0.35%)
Dec 06, 2016 11.39 11.63 11.15 11.55 100,093 +0.24(+2.12%)
Dec 05, 2016 11.43 11.59 11.23 11.31 87,424 +0.04(+0.35%)
Dec 02, 2016 11.23 11.43 11.15 11.27 50,541 +0.00(+0.00%)
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.