Skip to main content

Myers Industries (NY: MYE )

14.60 -0.03 (-0.21%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 15.44 16.45 15.26 16.16 298,579 +1.47(+10.03%)
Feb 27, 2019 14.89 14.94 14.61 14.68 170,147 -0.23(-1.53%)
Feb 26, 2019 15.08 15.09 14.89 14.91 80,084 -0.18(-1.18%)
Feb 25, 2019 15.33 15.34 15.04 15.09 141,327 -0.19(-1.22%)
Feb 22, 2019 14.95 15.28 14.95 15.27 85,151 +0.38(+2.56%)
Feb 21, 2019 15.00 15.12 14.83 14.89 92,449 -0.14(-0.96%)
Feb 20, 2019 14.94 15.11 14.77 15.04 153,776 +0.12(+0.79%)
Feb 19, 2019 14.55 15.01 14.55 14.92 98,378 +0.36(+2.44%)
Feb 15, 2019 14.41 14.60 14.40 14.56 91,647 +0.28(+1.96%)
Feb 14, 2019 14.09 14.39 14.09 14.28 112,494 +0.13(+0.90%)
Feb 13, 2019 14.14 14.25 14.00 14.16 77,593 -0.03(-0.18%)
Feb 12, 2019 13.99 14.18 13.84 14.18 76,996 +0.28(+2.01%)
Feb 11, 2019 13.64 13.93 13.49 13.90 67,124 +0.30(+2.24%)
Feb 08, 2019 13.74 13.84 13.47 13.60 61,767 -0.14(-1.05%)
Feb 07, 2019 13.84 13.98 13.69 13.74 77,250 -0.25(-1.81%)
Feb 06, 2019 13.90 14.16 13.90 14.00 89,050 +0.10(+0.73%)
Feb 05, 2019 13.99 14.19 13.80 13.89 114,946 -0.04(-0.30%)
Feb 04, 2019 13.76 14.05 13.76 13.94 112,367 +0.14(+1.04%)
Feb 01, 2019 13.73 13.92 13.67 13.79 73,695 +0.03(+0.18%)
Jan 31, 2019 13.74 13.95 13.71 13.77 123,399 +0.00(+0.00%)
Jan 30, 2019 13.61 13.79 13.55 13.77 76,433 +0.16(+1.18%)
Jan 29, 2019 13.75 13.80 13.57 13.61 56,581 -0.04(-0.31%)
Jan 28, 2019 13.84 13.87 13.55 13.65 68,422 -0.31(-2.24%)
Jan 25, 2019 13.81 14.09 13.81 13.96 88,813 +0.25(+1.79%)
Jan 24, 2019 13.54 13.72 13.48 13.72 67,964 +0.14(+1.06%)
Jan 23, 2019 13.64 13.66 13.33 13.57 74,653 -0.02(-0.12%)
Jan 22, 2019 13.62 13.90 13.46 13.59 84,606 -0.17(-1.23%)
Jan 18, 2019 13.85 13.95 13.70 13.76 104,638 -0.12(-0.85%)
Jan 17, 2019 13.63 14.00 13.63 13.88 141,774 +0.19(+1.42%)
Jan 16, 2019 13.50 13.74 13.50 13.68 117,080 +0.19(+1.38%)
Jan 15, 2019 13.44 13.52 13.36 13.50 61,565 +0.05(+0.38%)
Jan 14, 2019 13.46 13.67 13.43 13.45 63,443 -0.05(-0.38%)
Jan 11, 2019 13.25 13.55 13.16 13.50 123,417 +0.14(+1.01%)
Jan 10, 2019 13.04 13.46 13.04 13.36 100,396 +0.20(+1.54%)
Jan 09, 2019 13.21 13.34 13.04 13.16 104,499 -0.03(-0.19%)
Jan 08, 2019 12.90 13.40 12.87 13.18 216,317 +0.39(+3.04%)
Jan 07, 2019 12.87 12.97 12.68 12.79 175,631 -0.08(-0.66%)
Jan 04, 2019 12.56 12.88 12.49 12.88 224,040 +0.47(+3.75%)
Jan 03, 2019 12.84 12.96 12.40 12.41 122,753 -0.50(-3.87%)
Jan 02, 2019 12.58 13.02 12.52 12.91 192,188 +0.12(+0.93%)
Dec 31, 2018 12.88 12.94 12.59 12.79 129,558 -0.01(-0.07%)
Dec 28, 2018 12.68 12.91 12.55 12.80 243,999 +0.15(+1.20%)
Dec 27, 2018 12.32 12.67 12.26 12.65 109,440 +0.08(+0.67%)
Dec 26, 2018 12.22 12.57 12.06 12.57 143,541 +0.39(+3.20%)
Dec 24, 2018 12.43 12.57 12.07 12.18 66,255 -0.25(-1.98%)
Dec 21, 2018 12.59 12.77 12.31 12.42 917,537 -0.19(-1.48%)
Dec 20, 2018 12.62 12.79 12.45 12.61 125,981 -0.03(-0.27%)
Dec 19, 2018 12.83 13.16 12.57 12.64 185,117 -0.20(-1.58%)
Dec 18, 2018 13.04 13.32 12.82 12.84 163,019 -0.14(-1.04%)
Dec 17, 2018 13.25 13.47 12.90 12.98 208,181 -0.30(-2.23%)
Dec 14, 2018 13.25 13.50 13.15 13.28 122,117 -0.04(-0.32%)
Dec 13, 2018 13.52 13.68 13.26 13.32 110,084 -0.22(-1.63%)
Dec 12, 2018 13.49 13.83 13.45 13.54 123,464 +0.14(+1.07%)
Dec 11, 2018 13.59 13.68 13.26 13.40 136,235 -0.02(-0.13%)
Dec 10, 2018 13.68 13.80 13.34 13.41 149,268 -0.33(-2.40%)
Dec 07, 2018 13.67 13.87 13.58 13.74 209,513 +0.02(+0.12%)
Dec 06, 2018 13.43 13.73 13.13 13.73 194,103 +0.20(+1.47%)
Dec 04, 2018 13.78 13.78 13.27 13.53 226,171 -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.