Skip to main content

Myers Industries (NY: MYE )

14.41 -0.22 (-1.50%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 15.91 16.09 15.62 15.62 221,204 -0.25(-1.56%)
Feb 27, 2018 16.36 16.53 15.87 15.87 73,012 -0.54(-3.27%)
Feb 26, 2018 16.44 16.48 16.28 16.40 39,873 +0.12(+0.76%)
Feb 23, 2018 16.40 16.48 16.20 16.28 47,878 -0.04(-0.25%)
Feb 22, 2018 16.44 16.32 51,904 +0.41(+2.59%)
Feb 21, 2018 16.11 16.32 15.87 15.91 118,230 -0.12(-0.77%)
Feb 20, 2018 16.20 16.36 16.03 16.03 100,375 -0.21(-1.27%)
Feb 16, 2018 16.24 16.24 16.24 0 -0.16(-1.00%)
Feb 15, 2018 16.15 16.44 15.99 16.40 56,524 +0.33(+2.05%)
Feb 14, 2018 15.87 16.28 15.87 16.07 77,123 +0.04(+0.26%)
Feb 13, 2018 16.11 16.28 15.91 16.03 81,561 -0.25(-1.52%)
Feb 12, 2018 16.24 16.36 15.91 16.28 83,910 +0.04(+0.25%)
Feb 09, 2018 16.24 16.36 15.82 16.24 74,266 +0.16(+1.03%)
Feb 08, 2018 16.73 16.73 15.99 16.07 94,255 -0.58(-3.47%)
Feb 07, 2018 16.28 16.73 16.15 16.65 101,148 +0.29(+1.76%)
Feb 06, 2018 15.87 16.53 15.87 16.36 120,710 -0.16(-1.00%)
Feb 05, 2018 16.90 16.94 16.32 16.53 39,423 -0.54(-3.14%)
Feb 02, 2018 17.27 17.27 16.90 17.06 62,960 -0.37(-2.13%)
Feb 01, 2018 17.23 17.51 17.12 17.43 79,472 +0.12(+0.71%)
Jan 31, 2018 17.64 17.84 17.31 17.31 105,137 -0.33(-1.87%)
Jan 30, 2018 17.51 17.89 17.51 17.64 63,240 -0.08(-0.46%)
Jan 29, 2018 17.72 17.93 17.60 17.72 50,006 +0.00(+0.00%)
Jan 26, 2018 17.89 17.89 17.60 17.72 40,030 -0.16(-0.92%)
Jan 25, 2018 17.76 17.97 17.56 17.89 69,934 +0.25(+1.40%)
Jan 24, 2018 17.89 17.93 17.47 17.64 63,069 -0.12(-0.70%)
Jan 23, 2018 17.68 17.84 17.60 17.76 52,169 +0.04(+0.23%)
Jan 22, 2018 17.97 18.01 17.68 17.72 61,947 -0.25(-1.38%)
Jan 19, 2018 17.51 18.13 17.47 17.97 57,033 +0.45(+2.59%)
Jan 18, 2018 17.51 17.80 17.06 17.51 110,143 -0.08(-0.47%)
Jan 17, 2018 17.31 17.64 17.10 17.60 162,206 +0.33(+1.91%)
Jan 16, 2018 17.64 17.72 17.18 17.27 76,093 -0.29(-1.64%)
Jan 12, 2018 17.56 17.56 17.56 0 -0.37(-2.07%)
Jan 11, 2018 17.35 17.97 17.35 17.93 77,751 +0.66(+3.82%)
Jan 10, 2018 17.35 17.60 17.35 17.27 63,477 -0.16(-0.95%)
Jan 09, 2018 17.56 17.80 17.43 17.43 66,585 -0.08(-0.47%)
Jan 08, 2018 17.31 17.72 17.12 17.51 88,302 +0.25(+1.43%)
Jan 05, 2018 17.27 17.43 17.10 17.27 184,517 +0.00(+0.00%)
Jan 04, 2018 17.06 17.43 17.06 17.27 182,559 +0.29(+1.70%)
Jan 03, 2018 18.22 18.22 16.94 16.98 259,754 +0.49(+3.00%)
Jan 02, 2018 16.11 16.57 16.11 16.48 177,440 +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 16.28 137,738 +0.16(+1.02%)
Dec 27, 2017 16.15 16.24 15.91 16.11 49,717 +0.04(+0.26%)
Dec 26, 2017 15.95 16.24 15.95 16.07 52,254 +0.08(+0.52%)
Dec 22, 2017 16.07 16.24 15.95 15.99 67,140 -0.08(-0.51%)
Dec 21, 2017 15.95 16.40 15.91 16.07 89,901 +0.21(+1.30%)
Dec 20, 2017 15.70 16.07 15.50 15.87 77,363 +0.21(+1.32%)
Dec 19, 2017 15.95 16.07 15.50 15.66 134,929 -0.29(-1.81%)
Dec 18, 2017 15.78 16.16 15.78 15.95 143,158 +0.33(+2.11%)
Dec 15, 2017 15.74 16.11 15.58 15.62 720,031 -0.04(-0.26%)
Dec 14, 2017 15.99 16.11 15.58 15.66 96,125 -0.37(-2.31%)
Dec 13, 2017 16.15 16.61 15.95 16.03 108,963 -0.16(-1.02%)
Dec 12, 2017 16.07 16.44 16.03 16.20 70,195 +0.16(+1.03%)
Dec 11, 2017 16.24 16.44 15.95 16.03 61,417 -0.25(-1.52%)
Dec 08, 2017 16.65 16.77 16.20 16.28 88,364 +0.00(+0.00%)
Dec 07, 2017 17.10 17.27 16.53 225,740 +0.00(+0.00%)
Dec 06, 2017 17.10 17.18 17.02 17.06 54,148 +0.00(+0.00%)
Dec 05, 2017 17.31 17.51 17.06 17.06 73,348 -0.29(-1.66%)
Dec 04, 2017 17.60 17.60 17.23 17.35 58,790 -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.