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

Myers Industries (NY: MYE )

14.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 2010 7.483 7.495 7.148 7.148 245,088 -0.36(-4.74%)
Apr 29, 2010 7.338 7.503 7.246 7.503 162,093 +0.22(+3.07%)
Apr 28, 2010 7.312 7.352 7.213 7.279 117,344 +0.00(+0.00%)
Apr 27, 2010 7.490 7.516 7.246 7.279 175,078 -0.25(-3.32%)
Apr 26, 2010 7.542 7.602 7.483 7.529 158,252 +0.00(+0.00%)
Apr 23, 2010 7.286 7.536 7.226 7.529 133,534 +0.24(+3.25%)
Apr 22, 2010 7.174 7.292 7.115 7.292 148,636 +0.05(+0.73%)
Apr 21, 2010 7.180 7.240 7.095 7.240 142,777 +0.08(+1.10%)
Apr 20, 2010 7.154 7.220 7.036 7.161 203,476 +0.03(+0.37%)
Apr 19, 2010 6.983 7.187 6.983 7.134 232,047 +0.09(+1.31%)
Apr 16, 2010 7.016 7.088 6.990 7.042 376,791 -0.03(-0.47%)
Apr 15, 2010 7.062 7.095 7.029 7.075 183,617 -0.02(-0.28%)
Apr 14, 2010 7.069 7.141 7.009 7.095 302,542 +0.06(+0.84%)
Apr 13, 2010 7.062 7.075 6.943 7.036 168,405 -0.04(-0.56%)
Apr 12, 2010 7.069 7.134 6.990 7.075 133,063 +0.01(+0.09%)
Apr 09, 2010 7.036 7.088 7.009 7.069 108,978 +0.02(+0.28%)
Apr 08, 2010 6.957 7.075 6.943 7.049 363,075 +0.05(+0.75%)
Apr 07, 2010 6.976 7.009 6.950 6.996 515,850 -0.01(-0.09%)
Apr 06, 2010 6.983 7.022 6.957 7.003 520,352 -0.01(-0.09%)
Apr 05, 2010 6.917 7.062 6.917 7.009 236,203 +0.11(+1.62%)
Apr 01, 2010 6.924 6.897 6.897 6.897 176,707 +0.00(+0.00%)
Mar 31, 2010 6.976 7.069 6.871 6.897 165,787 -0.09(-1.32%)
Mar 30, 2010 6.924 7.036 6.878 6.990 116,543 +0.06(+0.85%)
Mar 29, 2010 6.864 7.049 6.858 6.930 162,584 +0.07(+1.06%)
Mar 26, 2010 6.904 6.996 6.845 6.858 270,923 -0.03(-0.38%)
Mar 25, 2010 7.088 7.141 6.871 6.884 156,139 -0.14(-2.06%)
Mar 24, 2010 7.016 7.082 6.970 7.029 293,143 -0.03(-0.37%)
Mar 23, 2010 7.016 7.134 6.943 7.055 236,894 +0.02(+0.28%)
Mar 22, 2010 6.937 7.128 6.917 7.036 186,102 +0.03(+0.38%)
Mar 19, 2010 6.990 7.016 6.904 7.009 351,815 +0.01(+0.19%)
Mar 18, 2010 6.943 7.115 6.904 6.996 184,151 +0.02(+0.28%)
Mar 17, 2010 6.845 7.022 6.845 6.976 81,475 +0.13(+1.92%)
Mar 16, 2010 6.772 6.878 6.693 6.845 121,483 +0.09(+1.36%)
Mar 15, 2010 6.660 6.766 6.647 6.753 115,449 +0.03(+0.39%)
Mar 12, 2010 6.937 6.963 6.687 6.726 140,396 -0.18(-2.57%)
Mar 11, 2010 6.858 6.907 6.713 6.904 85,895 -0.01(-0.19%)
Mar 10, 2010 6.772 6.943 6.687 6.917 157,605 +0.16(+2.39%)
Mar 09, 2010 6.749 6.867 6.632 6.756 207,521 -0.05(-0.77%)
Mar 08, 2010 6.651 6.834 6.619 6.808 259,632 +0.16(+2.36%)
Mar 05, 2010 6.586 6.691 6.390 6.651 339,059 +0.13(+2.01%)
Mar 04, 2010 6.540 6.664 6.462 6.520 159,985 +0.03(+0.40%)
Mar 03, 2010 6.442 6.625 6.409 6.494 151,447 +0.08(+1.22%)
Mar 02, 2010 6.357 6.462 6.278 6.416 132,773 +0.06(+0.93%)
Mar 01, 2010 6.095 6.370 6.095 6.357 117,639 +0.29(+4.85%)
Feb 26, 2010 6.265 6.272 5.991 6.063 177,586 -0.23(-3.64%)
Feb 25, 2010 6.128 6.298 6.063 6.292 185,959 +0.04(+0.71%)
Feb 24, 2010 6.089 6.435 6.089 6.247 281,815 +0.20(+3.38%)
Feb 23, 2010 6.082 6.089 5.958 6.043 127,853 -0.04(-0.65%)
Feb 22, 2010 6.004 6.102 5.965 6.082 55,927 +0.10(+1.75%)
Feb 19, 2010 6.010 6.043 5.919 5.978 139,868 -0.04(-0.65%)
Feb 18, 2010 5.788 6.050 5.788 6.017 154,508 +0.23(+3.95%)
Feb 17, 2010 5.866 5.899 5.723 5.788 234,915 -0.05(-0.90%)
Feb 16, 2010 5.860 5.919 5.768 5.840 116,451 +0.01(+0.11%)
Feb 12, 2010 5.670 5.834 5.834 5.834 231,648 +0.09(+1.59%)
Feb 11, 2010 5.454 5.749 5.389 5.742 196,167 +0.26(+4.77%)
Feb 10, 2010 5.474 5.553 5.350 5.481 107,428 -0.04(-0.71%)
Feb 09, 2010 5.487 5.572 5.382 5.520 135,070 +0.12(+2.30%)
Feb 08, 2010 5.592 5.611 5.311 5.396 119,422 -0.22(-3.96%)
Feb 05, 2010 5.664 5.670 5.441 5.618 109,212 -0.05(-0.81%)
Feb 04, 2010 5.827 5.840 5.631 5.664 152,027 -0.22(-3.67%)
Feb 03, 2010 5.847 5.949 5.847 5.880 156,137 -0.02(-0.33%)
Feb 02, 2010 5.893 5.978 5.873 5.899 153,901 -0.01(-0.11%)
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.