Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myers Industries (NY: MYE )

14.21 -0.25 (-1.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 11.06 11.15 10.66 11.03 217,809 -0.04(-0.34%)
Apr 27, 2006 11.08 11.20 10.88 11.06 210,425 -0.01(-0.11%)
Apr 26, 2006 10.72 11.08 10.71 11.08 347,820 +0.36(+3.31%)
Apr 25, 2006 10.58 10.78 10.17 10.72 325,188 +0.14(+1.35%)
Apr 24, 2006 10.53 10.60 10.37 10.58 267,727 +0.06(+0.59%)
Apr 21, 2006 10.62 10.67 10.47 10.52 237,230 -0.10(-0.94%)
Apr 20, 2006 10.45 10.63 10.28 10.62 470,769 +0.16(+1.49%)
Apr 19, 2006 10.60 10.75 10.42 10.46 241,564 -0.14(-1.29%)
Apr 18, 2006 10.32 10.65 10.27 10.60 246,700 +0.32(+3.15%)
Apr 17, 2006 10.39 10.44 10.16 10.27 133,382 -0.16(-1.55%)
Apr 13, 2006 10.26 10.50 10.07 10.44 72,389 +0.18(+1.76%)
Apr 12, 2006 10.12 10.37 10.07 10.26 73,833 +0.12(+1.17%)
Apr 11, 2006 10.05 10.29 10.05 10.14 138,999 +0.09(+0.87%)
Apr 10, 2006 10.14 10.32 10.05 10.05 114,602 -0.09(-0.92%)
Apr 07, 2006 10.22 10.37 10.07 10.14 163,236 -0.04(-0.43%)
Apr 06, 2006 10.14 10.32 10.11 10.19 136,271 +0.04(+0.43%)
Apr 05, 2006 10.26 10.34 9.975 10.14 186,510 -0.11(-1.03%)
Apr 04, 2006 10.10 10.30 9.968 10.25 446,211 +0.17(+1.73%)
Apr 03, 2006 9.906 10.25 9.906 10.07 326,151 +0.11(+1.13%)
Mar 31, 2006 10.35 10.44 9.925 9.962 336,103 -0.42(-4.08%)
Mar 30, 2006 10.59 10.59 10.22 10.39 130,011 -0.21(-1.94%)
Mar 29, 2006 10.30 10.62 10.30 10.59 156,174 +0.30(+2.91%)
Mar 28, 2006 10.59 10.62 10.26 10.29 434,655 -0.32(-3.00%)
Mar 27, 2006 10.59 10.75 10.50 10.61 299,668 +0.02(+0.18%)
Mar 24, 2006 10.54 10.62 10.31 10.59 149,914 +0.01(+0.06%)
Mar 23, 2006 10.48 10.59 10.29 10.59 122,627 +0.11(+1.01%)
Mar 22, 2006 10.21 10.53 10.16 10.48 144,296 +0.27(+2.69%)
Mar 21, 2006 10.54 10.62 10.21 10.21 264,035 -0.39(-3.65%)
Mar 20, 2006 10.59 10.67 10.24 10.59 168,533 +0.01(+0.06%)
Mar 17, 2006 11.03 11.03 10.51 10.59 560,011 -0.02(-0.23%)
Mar 16, 2006 10.47 10.69 10.44 10.61 198,227 +0.11(+1.07%)
Mar 15, 2006 10.25 10.52 10.16 10.50 171,422 +0.24(+2.31%)
Mar 14, 2006 10.15 10.27 10.09 10.26 163,717 +0.11(+1.11%)
Mar 13, 2006 9.968 10.16 9.928 10.15 208,499 +0.19(+1.88%)
Mar 10, 2006 9.781 9.993 9.663 9.962 88,279 +0.19(+1.91%)
Mar 09, 2006 9.813 9.850 9.713 9.775 95,823 -0.02(-0.25%)
Mar 08, 2006 9.838 9.919 9.651 9.800 226,958 -0.04(-0.38%)
Mar 07, 2006 9.975 9.987 9.781 9.838 168,212 -0.11(-1.13%)
Mar 06, 2006 9.912 10.02 9.887 9.950 160,347 +0.04(+0.38%)
Mar 03, 2006 9.912 9.993 9.894 9.912 237,230 +0.03(+0.32%)
Mar 02, 2006 9.962 10.02 9.831 9.881 154,248 -0.14(-1.43%)
Mar 01, 2006 9.968 10.02 9.906 10.02 197,906 +0.06(+0.56%)
Feb 28, 2006 10.16 10.07 9.881 9.968 149,432 -0.19(-1.84%)
Feb 27, 2006 10.03 10.26 10.02 10.16 225,834 +0.08(+0.80%)
Feb 24, 2006 9.688 10.11 9.688 10.07 176,237 +0.39(+4.05%)
Feb 23, 2006 9.757 9.844 9.613 9.682 388,589 -0.02(-0.19%)
Feb 22, 2006 9.626 9.838 9.613 9.700 437,383 +0.11(+1.10%)
Feb 21, 2006 9.607 9.719 9.532 9.595 228,081 +0.01(+0.06%)
Feb 17, 2006 9.619 9.713 9.551 9.588 518,279 +0.02(+0.26%)
Feb 16, 2006 9.613 9.688 9.526 9.563 387,305 -0.04(-0.45%)
Feb 15, 2006 9.563 10.10 9.507 9.607 1,255,331 +0.64(+7.08%)
Feb 14, 2006 8.834 9.059 8.797 8.972 233,378 +0.10(+1.12%)
Feb 13, 2006 9.096 9.096 8.722 8.872 149,753 -0.22(-2.40%)
Feb 10, 2006 9.096 9.102 9.034 9.090 99,675 -0.06(-0.61%)
Feb 09, 2006 9.221 9.339 9.140 9.146 188,115 -0.11(-1.14%)
Feb 08, 2006 9.208 9.339 9.127 9.252 256,170 +0.07(+0.81%)
Feb 07, 2006 9.314 9.376 9.158 9.177 132,579 -0.14(-1.54%)
Feb 06, 2006 9.214 9.352 9.183 9.320 403,356 +0.11(+1.22%)
Feb 03, 2006 9.314 9.345 9.208 9.208 221,019 -0.11(-1.14%)
Feb 02, 2006 9.258 9.370 9.239 9.314 223,908 -0.01(-0.07%)
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.