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: 7:00 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, 2012 11.74 11.79 11.49 11.53 208,339 -0.26(-2.19%)
Apr 27, 2012 11.69 11.82 11.52 11.79 202,482 +0.13(+1.14%)
Apr 26, 2012 11.55 11.71 11.47 11.66 239,494 +0.10(+0.91%)
Apr 25, 2012 11.61 11.69 11.38 11.55 257,495 +0.13(+1.10%)
Apr 24, 2012 11.76 11.76 11.31 11.43 462,187 -0.33(-2.85%)
Apr 23, 2012 11.76 11.86 11.61 11.76 563,708 -0.10(-0.82%)
Apr 20, 2012 11.94 12.01 11.77 11.86 318,925 +0.03(+0.24%)
Apr 19, 2012 12.12 12.24 11.79 11.83 462,961 -0.03(-0.24%)
Apr 18, 2012 11.68 11.92 11.68 11.86 503,675 +0.09(+0.77%)
Apr 17, 2012 11.75 11.97 11.70 11.77 262,888 +0.15(+1.26%)
Apr 16, 2012 11.42 11.72 11.35 11.62 190,878 +0.26(+2.27%)
Apr 13, 2012 11.42 11.65 11.32 11.37 603,159 -0.11(-0.97%)
Apr 12, 2012 11.32 11.51 11.32 11.48 262,845 +0.14(+1.23%)
Apr 11, 2012 11.35 11.45 11.23 11.34 602,709 +0.06(+0.56%)
Apr 10, 2012 11.26 11.36 11.07 11.28 587,517 +0.03(+0.25%)
Apr 09, 2012 11.13 11.40 11.08 11.25 419,148 -0.13(-1.16%)
Apr 05, 2012 11.00 11.42 10.99 11.38 481,827 +0.36(+3.29%)
Apr 04, 2012 10.81 11.03 10.70 11.02 273,539 +0.09(+0.83%)
Apr 03, 2012 10.67 10.93 10.67 10.93 345,043 +0.24(+2.22%)
Apr 02, 2012 10.29 10.70 10.26 10.69 305,279 +0.40(+3.86%)
Mar 30, 2012 10.32 10.35 10.15 10.29 222,322 +0.08(+0.75%)
Mar 29, 2012 10.08 10.24 10.03 10.22 121,764 +0.03(+0.34%)
Mar 28, 2012 10.16 10.19 10.08 10.18 138,651 +0.04(+0.41%)
Mar 27, 2012 10.14 10.18 10.11 10.14 199,229 +0.03(+0.35%)
Mar 26, 2012 10.12 10.12 10.05 10.10 285,931 +0.11(+1.12%)
Mar 23, 2012 9.783 9.992 9.748 9.992 119,108 +0.20(+1.99%)
Mar 22, 2012 9.657 9.873 9.601 9.797 207,508 +0.01(+0.14%)
Mar 21, 2012 9.552 9.901 9.511 9.783 156,178 +0.26(+2.71%)
Mar 20, 2012 9.504 9.566 9.371 9.524 110,275 -0.09(-0.94%)
Mar 19, 2012 9.420 9.727 9.371 9.615 103,858 +0.15(+1.55%)
Mar 16, 2012 9.664 9.664 9.427 9.469 222,573 -0.19(-1.95%)
Mar 15, 2012 9.524 9.678 9.385 9.657 113,763 +0.15(+1.54%)
Mar 14, 2012 9.762 9.852 9.490 9.511 84,327 -0.29(-2.92%)
Mar 13, 2012 9.580 9.818 9.504 9.797 128,114 +0.31(+3.31%)
Mar 12, 2012 9.650 9.692 9.434 9.483 106,740 -0.17(-1.81%)
Mar 09, 2012 9.531 9.804 9.514 9.657 153,745 +0.10(+1.02%)
Mar 08, 2012 9.434 9.566 9.350 9.559 151,521 +0.13(+1.41%)
Mar 07, 2012 9.330 9.441 9.198 9.427 140,989 +0.14(+1.49%)
Mar 06, 2012 9.135 9.385 9.066 9.288 202,724 +0.04(+0.45%)
Mar 05, 2012 8.927 9.274 8.844 9.246 158,254 +0.26(+2.85%)
Mar 02, 2012 9.219 9.281 8.907 8.990 181,082 -0.22(-2.34%)
Mar 01, 2012 9.288 9.531 9.191 9.205 150,705 -0.03(-0.38%)
Feb 29, 2012 9.448 9.683 9.240 9.240 200,313 -0.18(-1.91%)
Feb 28, 2012 9.455 9.559 9.330 9.420 199,917 -0.03(-0.37%)
Feb 27, 2012 9.316 9.572 9.295 9.455 98,975 +0.02(+0.22%)
Feb 24, 2012 9.683 9.711 9.337 9.434 92,150 -0.25(-2.58%)
Feb 23, 2012 9.607 9.704 9.378 9.683 125,133 +0.12(+1.23%)
Feb 22, 2012 9.614 9.746 9.545 9.566 107,224 -0.07(-0.72%)
Feb 21, 2012 9.933 9.982 9.538 9.635 199,509 -0.29(-2.94%)
Feb 17, 2012 9.961 10.06 9.829 9.926 180,288 -0.01(-0.14%)
Feb 16, 2012 9.503 10.38 9.448 9.940 419,576 +0.82(+8.97%)
Feb 15, 2012 9.510 9.559 9.031 9.122 156,746 -0.36(-3.80%)
Feb 14, 2012 9.364 9.496 9.281 9.482 128,034 +0.04(+0.44%)
Feb 13, 2012 9.413 9.475 9.330 9.441 127,137 +0.17(+1.87%)
Feb 10, 2012 9.371 9.434 9.191 9.267 108,487 -0.26(-2.69%)
Feb 09, 2012 9.670 9.670 9.323 9.524 87,782 -0.11(-1.15%)
Feb 08, 2012 9.552 9.822 9.496 9.635 108,529 +0.10(+1.02%)
Feb 07, 2012 9.385 9.614 9.288 9.538 91,099 +0.12(+1.25%)
Feb 06, 2012 9.531 9.600 9.337 9.420 141,594 -0.15(-1.52%)
Feb 03, 2012 9.468 9.690 9.392 9.566 171,883 +0.30(+3.22%)
Feb 02, 2012 9.406 9.507 9.253 9.267 180,449 -0.14(-1.48%)
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.