Skip to main content

Myers Industries (NY: MYE )

13.45 -0.25 (-1.82%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 15.44 16.45 15.26 16.16 298,521 +1.47(+10.03%)
Feb 27, 2019 14.90 14.94 14.62 14.69 170,114 -0.23(-1.53%)
Feb 26, 2019 15.08 15.09 14.90 14.91 80,068 -0.18(-1.18%)
Feb 25, 2019 15.33 15.35 15.04 15.09 141,299 -0.19(-1.22%)
Feb 22, 2019 14.96 15.29 14.96 15.28 85,135 +0.38(+2.56%)
Feb 21, 2019 15.00 15.13 14.83 14.90 92,431 -0.14(-0.96%)
Feb 20, 2019 14.94 15.12 14.77 15.04 153,746 +0.12(+0.79%)
Feb 19, 2019 14.55 15.02 14.55 14.92 98,359 +0.36(+2.44%)
Feb 15, 2019 14.41 14.60 14.41 14.57 91,629 +0.28(+1.96%)
Feb 14, 2019 14.09 14.40 14.09 14.29 112,473 +0.13(+0.90%)
Feb 13, 2019 14.14 14.25 14.00 14.16 77,578 -0.03(-0.18%)
Feb 12, 2019 13.99 14.19 13.85 14.19 76,981 +0.28(+2.01%)
Feb 11, 2019 13.64 13.93 13.49 13.91 67,111 +0.30(+2.24%)
Feb 08, 2019 13.74 13.84 13.47 13.60 61,755 -0.14(-1.05%)
Feb 07, 2019 13.84 13.98 13.69 13.74 77,235 -0.25(-1.81%)
Feb 06, 2019 13.91 14.16 13.91 14.00 89,033 +0.10(+0.73%)
Feb 05, 2019 13.99 14.19 13.80 13.90 114,924 -0.04(-0.30%)
Feb 04, 2019 13.76 14.05 13.76 13.94 112,345 +0.14(+1.04%)
Feb 01, 2019 13.74 13.92 13.67 13.80 73,681 +0.03(+0.18%)
Jan 31, 2019 13.74 13.95 13.71 13.77 123,375 +0.00(+0.00%)
Jan 30, 2019 13.61 13.80 13.55 13.77 76,418 +0.16(+1.18%)
Jan 29, 2019 13.75 13.80 13.58 13.61 56,570 -0.04(-0.31%)
Jan 28, 2019 13.84 13.87 13.55 13.65 68,409 -0.31(-2.24%)
Jan 25, 2019 13.81 14.09 13.81 13.97 88,795 +0.25(+1.79%)
Jan 24, 2019 13.54 13.72 13.48 13.72 67,951 +0.14(+1.06%)
Jan 23, 2019 13.64 13.66 13.33 13.58 74,639 -0.02(-0.12%)
Jan 22, 2019 13.62 13.91 13.47 13.59 84,589 -0.17(-1.23%)
Jan 18, 2019 13.86 13.95 13.70 13.76 104,618 -0.12(-0.85%)
Jan 17, 2019 13.63 14.00 13.63 13.88 141,747 +0.19(+1.42%)
Jan 16, 2019 13.50 13.74 13.50 13.69 117,058 +0.19(+1.38%)
Jan 15, 2019 13.44 13.52 13.36 13.50 61,553 +0.05(+0.38%)
Jan 14, 2019 13.47 13.68 13.43 13.45 63,431 -0.05(-0.38%)
Jan 11, 2019 13.25 13.55 13.16 13.50 123,393 +0.14(+1.01%)
Jan 10, 2019 13.04 13.47 13.04 13.36 100,377 +0.20(+1.54%)
Jan 09, 2019 13.21 13.34 13.04 13.16 104,479 -0.03(-0.19%)
Jan 08, 2019 12.91 13.40 12.87 13.19 216,275 +0.39(+3.04%)
Jan 07, 2019 12.87 12.97 12.69 12.80 175,597 -0.08(-0.66%)
Jan 04, 2019 12.56 12.88 12.49 12.88 223,996 +0.47(+3.75%)
Jan 03, 2019 12.84 12.96 12.40 12.42 122,729 -0.50(-3.87%)
Jan 02, 2019 12.58 13.03 12.53 12.91 192,150 +0.12(+0.93%)
Dec 31, 2018 12.88 12.94 12.59 12.80 129,533 -0.01(-0.07%)
Dec 28, 2018 12.69 12.91 12.55 12.80 243,952 +0.15(+1.20%)
Dec 27, 2018 12.32 12.67 12.26 12.65 109,419 +0.08(+0.67%)
Dec 26, 2018 12.22 12.58 12.06 12.57 143,513 +0.39(+3.20%)
Dec 24, 2018 12.43 12.57 12.07 12.18 66,242 -0.25(-1.98%)
Dec 21, 2018 12.59 12.77 12.31 12.42 917,359 -0.19(-1.48%)
Dec 20, 2018 12.63 12.79 12.45 12.61 125,956 -0.03(-0.27%)
Dec 19, 2018 12.83 13.16 12.58 12.64 185,081 -0.20(-1.58%)
Dec 18, 2018 13.04 13.32 12.82 12.85 162,987 -0.14(-1.04%)
Dec 17, 2018 13.25 13.47 12.90 12.98 208,141 -0.30(-2.23%)
Dec 14, 2018 13.25 13.50 13.15 13.28 122,094 -0.04(-0.32%)
Dec 13, 2018 13.52 13.69 13.26 13.32 110,063 -0.22(-1.63%)
Dec 12, 2018 13.49 13.83 13.45 13.54 123,440 +0.14(+1.07%)
Dec 11, 2018 13.59 13.69 13.26 13.40 136,209 -0.02(-0.13%)
Dec 10, 2018 13.69 13.80 13.34 13.41 149,239 -0.33(-2.40%)
Dec 07, 2018 13.67 13.87 13.58 13.74 209,473 +0.02(+0.12%)
Dec 06, 2018 13.43 13.73 13.14 13.73 194,066 +0.20(+1.47%)
Dec 04, 2018 13.78 13.78 13.28 13.53 226,127 -0.39(-2.83%)
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.