Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 15.90 16.09 15.62 15.62 221,247 -0.25(-1.56%)
Feb 27, 2018 16.36 16.52 15.86 15.86 73,026 -0.54(-3.27%)
Feb 26, 2018 16.44 16.48 16.28 16.40 39,880 +0.12(+0.76%)
Feb 23, 2018 16.40 16.48 16.19 16.28 47,887 -0.04(-0.25%)
Feb 22, 2018 16.44 16.32 51,914 +0.41(+2.59%)
Feb 21, 2018 16.11 16.32 15.86 15.90 118,253 -0.12(-0.77%)
Feb 20, 2018 16.19 16.36 16.03 16.03 100,395 -0.21(-1.27%)
Feb 16, 2018 16.23 16.23 16.23 0 -0.16(-1.01%)
Feb 15, 2018 16.15 16.44 15.99 16.40 56,535 +0.33(+2.05%)
Feb 14, 2018 15.86 16.28 15.86 16.07 77,138 +0.04(+0.26%)
Feb 13, 2018 16.11 16.28 15.90 16.03 81,577 -0.25(-1.52%)
Feb 12, 2018 16.23 16.36 15.90 16.28 83,926 +0.04(+0.25%)
Feb 09, 2018 16.23 16.36 15.82 16.23 74,280 +0.16(+1.03%)
Feb 08, 2018 16.73 16.73 15.99 16.07 94,274 -0.58(-3.47%)
Feb 07, 2018 16.28 16.73 16.15 16.65 101,168 +0.29(+1.76%)
Feb 06, 2018 15.86 16.52 15.86 16.36 120,733 -0.16(-1.00%)
Feb 05, 2018 16.89 16.93 16.32 16.52 39,430 -0.54(-3.14%)
Feb 02, 2018 17.26 17.26 16.89 17.06 62,972 -0.37(-2.13%)
Feb 01, 2018 17.22 17.51 17.12 17.43 79,487 +0.12(+0.71%)
Jan 31, 2018 17.63 17.84 17.31 17.31 105,158 -0.33(-1.87%)
Jan 30, 2018 17.51 17.88 17.51 17.63 63,253 -0.08(-0.47%)
Jan 29, 2018 17.72 17.92 17.59 17.72 50,016 +0.00(+0.00%)
Jan 26, 2018 17.88 17.88 17.59 17.72 40,038 -0.16(-0.92%)
Jan 25, 2018 17.76 17.96 17.55 17.88 69,948 +0.25(+1.40%)
Jan 24, 2018 17.88 17.92 17.47 17.63 63,082 -0.12(-0.70%)
Jan 23, 2018 17.68 17.84 17.59 17.76 52,179 +0.04(+0.23%)
Jan 22, 2018 17.96 18.01 17.68 17.72 61,959 -0.25(-1.38%)
Jan 19, 2018 17.51 18.13 17.47 17.96 57,044 +0.45(+2.59%)
Jan 18, 2018 17.51 17.80 17.06 17.51 110,165 -0.08(-0.47%)
Jan 17, 2018 17.31 17.63 17.10 17.59 162,238 +0.33(+1.91%)
Jan 16, 2018 17.63 17.72 17.18 17.26 76,107 -0.29(-1.64%)
Jan 12, 2018 17.55 17.55 17.55 0 -0.37(-2.07%)
Jan 11, 2018 17.35 17.96 17.35 17.92 77,766 +0.66(+3.82%)
Jan 10, 2018 17.35 17.59 17.35 17.26 63,489 -0.16(-0.95%)
Jan 09, 2018 17.55 17.80 17.43 17.43 66,598 -0.08(-0.47%)
Jan 08, 2018 17.31 17.72 17.12 17.51 88,319 +0.25(+1.43%)
Jan 05, 2018 17.26 17.43 17.10 17.26 184,553 +0.00(+0.00%)
Jan 04, 2018 17.06 17.43 17.06 17.26 182,595 +0.29(+1.70%)
Jan 03, 2018 18.21 18.21 16.93 16.98 259,804 +0.49(+3.00%)
Jan 02, 2018 16.11 16.56 16.11 16.48 177,475 +0.41(+2.56%)
Dec 29, 2017 16.07 16.07 16.07 0 -0.21(-1.27%)
Dec 28, 2017 16.15 16.32 16.03 16.28 137,765 +0.16(+1.02%)
Dec 27, 2017 16.15 16.23 15.90 16.11 49,727 +0.04(+0.26%)
Dec 26, 2017 15.95 16.23 15.95 16.07 52,264 +0.08(+0.52%)
Dec 22, 2017 16.07 16.23 15.95 15.99 67,153 -0.08(-0.51%)
Dec 21, 2017 15.95 16.40 15.90 16.07 89,918 +0.21(+1.30%)
Dec 20, 2017 15.70 16.07 15.49 15.86 77,378 +0.21(+1.32%)
Dec 19, 2017 15.95 16.07 15.49 15.66 134,956 -0.29(-1.81%)
Dec 18, 2017 15.78 16.16 15.78 15.95 143,186 +0.33(+2.11%)
Dec 15, 2017 15.74 16.11 15.57 15.62 720,170 -0.04(-0.26%)
Dec 14, 2017 15.99 16.11 15.57 15.66 96,144 -0.37(-2.31%)
Dec 13, 2017 16.15 16.60 15.95 16.03 108,984 -0.16(-1.02%)
Dec 12, 2017 16.07 16.44 16.03 16.19 70,209 +0.16(+1.03%)
Dec 11, 2017 16.23 16.44 15.95 16.03 61,429 -0.25(-1.52%)
Dec 08, 2017 16.65 16.77 16.19 16.28 88,381 +0.00(+0.00%)
Dec 07, 2017 17.10 17.26 16.52 225,783 +0.00(+0.00%)
Dec 06, 2017 17.10 17.18 17.02 17.06 54,159 +0.00(+0.00%)
Dec 05, 2017 17.31 17.51 17.06 17.06 73,362 -0.29(-1.66%)
Dec 04, 2017 17.59 17.59 17.22 17.35 58,802 -0.04(-0.24%)
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.