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

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
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 30, 2008 8.206 8.389 8.089 8.226 254,078 +0.03(+0.32%)
Apr 29, 2008 8.533 8.533 8.180 8.200 325,376 -0.33(-3.91%)
Apr 28, 2008 8.540 8.729 8.330 8.533 178,614 -0.02(-0.23%)
Apr 25, 2008 8.533 8.566 8.317 8.553 235,177 +0.01(+0.08%)
Apr 24, 2008 8.206 8.546 8.102 8.546 226,406 +0.36(+4.39%)
Apr 23, 2008 8.239 8.239 8.108 8.187 112,453 -0.05(-0.63%)
Apr 22, 2008 8.468 8.520 8.082 8.239 156,263 -0.28(-3.30%)
Apr 21, 2008 8.350 8.566 8.317 8.520 136,718 +0.12(+1.40%)
Apr 18, 2008 8.272 8.435 8.167 8.402 305,510 +0.29(+3.55%)
Apr 17, 2008 8.043 8.128 7.748 8.115 287,776 +0.03(+0.32%)
Apr 16, 2008 7.938 8.102 7.709 8.089 269,726 +0.19(+2.40%)
Apr 15, 2008 7.376 7.925 7.147 7.899 494,849 +0.56(+7.57%)
Apr 14, 2008 7.775 7.847 7.330 7.343 361,230 -0.49(-6.26%)
Apr 11, 2008 8.160 8.160 7.794 7.833 186,861 -0.41(-4.92%)
Apr 10, 2008 8.082 8.239 7.958 8.239 186,731 +0.16(+1.94%)
Apr 09, 2008 8.239 8.370 7.905 8.082 204,777 -0.16(-1.98%)
Apr 08, 2008 7.990 8.304 7.879 8.245 225,576 +0.20(+2.44%)
Apr 07, 2008 8.174 8.174 7.990 8.049 456,394 -0.17(-2.07%)
Apr 04, 2008 8.500 8.736 7.807 8.219 1,499,736 -0.67(-7.57%)
Apr 03, 2008 8.860 8.958 8.599 8.893 217,164 -0.03(-0.29%)
Apr 02, 2008 8.769 8.925 8.546 8.919 224,545 +0.16(+1.87%)
Apr 01, 2008 8.716 8.755 8.494 8.755 183,519 +0.17(+1.98%)
Mar 31, 2008 8.742 8.742 8.252 8.585 265,644 -0.13(-1.50%)
Mar 28, 2008 8.854 8.919 8.546 8.716 240,754 -0.14(-1.62%)
Mar 27, 2008 9.141 9.141 8.618 8.860 345,934 -0.31(-3.35%)
Mar 26, 2008 9.141 9.181 9.050 9.167 179,084 -0.03(-0.36%)
Mar 25, 2008 9.154 9.226 9.024 9.200 241,328 +0.10(+1.08%)
Mar 24, 2008 9.109 9.213 9.037 9.102 184,742 -0.04(-0.43%)
Mar 21, 2008 8.729 9.148 8.625 9.141 846,228 +0.00(+0.00%)
Mar 20, 2008 8.729 9.148 8.625 9.141 846,228 +0.60(+7.04%)
Mar 19, 2008 8.657 8.893 8.487 8.540 320,700 -0.10(-1.21%)
Mar 18, 2008 8.487 8.782 8.062 8.644 401,826 +0.37(+4.51%)
Mar 17, 2008 7.997 8.337 7.912 8.272 296,383 +0.03(+0.40%)
Mar 14, 2008 8.468 8.468 8.069 8.239 301,675 -0.14(-1.64%)
Mar 13, 2008 7.833 8.429 7.670 8.376 362,655 +0.46(+5.87%)
Mar 12, 2008 7.951 8.239 7.781 7.912 251,314 +0.02(+0.25%)
Mar 11, 2008 7.768 8.043 7.310 7.892 312,636 +0.35(+4.59%)
Mar 10, 2008 7.820 7.873 7.480 7.546 364,592 -0.26(-3.35%)
Mar 07, 2008 7.735 7.977 7.735 7.807 330,472 -0.09(-1.08%)
Mar 06, 2008 7.833 7.977 7.814 7.892 264,070 -0.09(-1.15%)
Mar 05, 2008 7.814 8.115 7.814 7.984 353,438 +0.06(+0.74%)
Mar 04, 2008 7.912 8.010 7.690 7.925 459,047 -0.05(-0.66%)
Mar 03, 2008 7.958 8.605 7.958 7.977 590,094 +0.02(+0.25%)
Feb 29, 2008 9.416 9.416 7.833 7.958 1,464,075 -1.52(-16.01%)
Feb 28, 2008 9.579 9.704 9.272 9.475 330,688 -0.09(-0.96%)
Feb 27, 2008 9.442 9.867 9.226 9.566 601,179 +0.05(+0.55%)
Feb 26, 2008 8.893 9.592 8.791 9.514 447,084 +0.57(+6.36%)
Feb 25, 2008 8.723 8.958 8.507 8.945 264,115 +0.14(+1.63%)
Feb 22, 2008 8.762 8.821 8.409 8.801 212,729 +0.06(+0.67%)
Feb 21, 2008 8.553 8.952 8.468 8.742 579,305 +0.24(+2.85%)
Feb 20, 2008 8.206 8.500 8.075 8.500 505,290 +0.27(+3.26%)
Feb 19, 2008 8.259 8.291 8.154 8.232 292,254 -0.03(-0.32%)
Feb 18, 2008 8.500 8.500 8.187 8.259 0 +0.00(+0.00%)
Feb 15, 2008 8.500 8.500 8.187 8.259 279,408 -0.28(-3.29%)
Feb 14, 2008 8.585 8.605 8.174 8.540 364,744 +0.01(+0.15%)
Feb 13, 2008 8.010 8.527 7.696 8.527 357,882 +0.58(+7.24%)
Feb 12, 2008 7.951 8.004 7.775 7.951 283,109 +0.03(+0.33%)
Feb 11, 2008 8.010 8.010 7.814 7.925 474,397 -0.07(-0.82%)
Feb 08, 2008 8.030 8.036 7.735 7.990 334,005 +0.01(+0.16%)
Feb 07, 2008 7.709 8.128 7.611 7.977 294,831 +0.26(+3.30%)
Feb 06, 2008 7.768 7.879 7.526 7.722 346,851 -0.01(-0.17%)
Feb 05, 2008 7.716 7.833 7.539 7.735 201,712 -0.12(-1.58%)
Feb 04, 2008 8.043 8.115 7.775 7.860 238,108 -0.18(-2.20%)
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.