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

Myers Industries (NY: MYE )

14.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 30, 2012 11.74 11.79 11.49 11.53 208,380 -0.26(-2.19%)
Apr 27, 2012 11.69 11.82 11.52 11.79 202,521 +0.13(+1.14%)
Apr 26, 2012 11.55 11.71 11.47 11.66 239,541 +0.10(+0.91%)
Apr 25, 2012 11.61 11.69 11.38 11.55 257,545 +0.13(+1.10%)
Apr 24, 2012 11.76 11.76 11.31 11.43 462,277 -0.33(-2.85%)
Apr 23, 2012 11.76 11.86 11.61 11.76 563,818 -0.10(-0.82%)
Apr 20, 2012 11.94 12.01 11.77 11.86 318,987 +0.03(+0.24%)
Apr 19, 2012 12.12 12.24 11.78 11.83 463,051 -0.03(-0.24%)
Apr 18, 2012 11.68 11.92 11.68 11.86 503,773 +0.09(+0.77%)
Apr 17, 2012 11.75 11.97 11.70 11.77 262,939 +0.15(+1.26%)
Apr 16, 2012 11.42 11.72 11.35 11.62 190,915 +0.26(+2.27%)
Apr 13, 2012 11.42 11.65 11.32 11.36 603,276 -0.11(-0.97%)
Apr 12, 2012 11.32 11.51 11.32 11.48 262,896 +0.14(+1.23%)
Apr 11, 2012 11.35 11.45 11.23 11.34 602,826 +0.06(+0.56%)
Apr 10, 2012 11.26 11.36 11.07 11.27 587,631 +0.03(+0.25%)
Apr 09, 2012 11.13 11.40 11.08 11.25 419,229 -0.13(-1.16%)
Apr 05, 2012 11.00 11.42 10.99 11.38 481,920 +0.36(+3.29%)
Apr 04, 2012 10.81 11.03 10.70 11.02 273,592 +0.09(+0.83%)
Apr 03, 2012 10.67 10.93 10.67 10.92 345,110 +0.24(+2.22%)
Apr 02, 2012 10.29 10.69 10.26 10.69 305,338 +0.40(+3.86%)
Mar 30, 2012 10.32 10.35 10.15 10.29 222,366 +0.08(+0.75%)
Mar 29, 2012 10.08 10.23 10.02 10.21 121,788 +0.03(+0.34%)
Mar 28, 2012 10.16 10.19 10.08 10.18 138,678 +0.04(+0.41%)
Mar 27, 2012 10.14 10.18 10.11 10.14 199,267 +0.03(+0.35%)
Mar 26, 2012 10.12 10.12 10.05 10.10 285,987 +0.11(+1.12%)
Mar 23, 2012 9.781 9.990 9.746 9.990 119,132 +0.20(+1.99%)
Mar 22, 2012 9.655 9.871 9.599 9.795 207,548 +0.01(+0.14%)
Mar 21, 2012 9.551 9.899 9.509 9.781 156,209 +0.26(+2.71%)
Mar 20, 2012 9.502 9.565 9.369 9.523 110,296 -0.09(-0.94%)
Mar 19, 2012 9.418 9.725 9.369 9.613 103,878 +0.15(+1.55%)
Mar 16, 2012 9.662 9.662 9.425 9.467 222,616 -0.19(-1.95%)
Mar 15, 2012 9.523 9.676 9.383 9.655 113,785 +0.15(+1.54%)
Mar 14, 2012 9.760 9.851 9.488 9.509 84,344 -0.29(-2.92%)
Mar 13, 2012 9.578 9.816 9.502 9.795 128,139 +0.31(+3.31%)
Mar 12, 2012 9.648 9.690 9.432 9.481 106,761 -0.17(-1.81%)
Mar 09, 2012 9.530 9.802 9.512 9.655 153,775 +0.10(+1.02%)
Mar 08, 2012 9.432 9.565 9.348 9.558 151,550 +0.13(+1.41%)
Mar 07, 2012 9.328 9.439 9.196 9.425 141,016 +0.14(+1.49%)
Mar 06, 2012 9.134 9.383 9.064 9.286 202,763 +0.04(+0.45%)
Mar 05, 2012 8.926 9.272 8.842 9.245 158,284 +0.26(+2.85%)
Mar 02, 2012 9.217 9.279 8.905 8.988 181,117 -0.21(-2.34%)
Mar 01, 2012 9.286 9.529 9.189 9.203 150,734 -0.03(-0.38%)
Feb 29, 2012 9.446 9.682 9.238 9.238 200,352 -0.18(-1.91%)
Feb 28, 2012 9.453 9.557 9.328 9.418 199,956 -0.03(-0.37%)
Feb 27, 2012 9.314 9.571 9.293 9.453 98,994 +0.02(+0.22%)
Feb 24, 2012 9.682 9.709 9.335 9.432 92,168 -0.25(-2.58%)
Feb 23, 2012 9.605 9.702 9.376 9.682 125,158 +0.12(+1.23%)
Feb 22, 2012 9.612 9.744 9.543 9.564 107,245 -0.07(-0.72%)
Feb 21, 2012 9.931 9.980 9.536 9.633 199,547 -0.29(-2.94%)
Feb 17, 2012 9.959 10.06 9.827 9.924 180,322 -0.01(-0.14%)
Feb 16, 2012 9.501 10.38 9.446 9.938 419,657 +0.82(+8.97%)
Feb 15, 2012 9.508 9.557 9.030 9.120 156,776 -0.36(-3.80%)
Feb 14, 2012 9.363 9.494 9.279 9.480 128,059 +0.04(+0.44%)
Feb 13, 2012 9.411 9.474 9.328 9.439 127,162 +0.17(+1.87%)
Feb 10, 2012 9.369 9.432 9.189 9.265 108,508 -0.26(-2.69%)
Feb 09, 2012 9.668 9.668 9.321 9.522 87,799 -0.11(-1.15%)
Feb 08, 2012 9.550 9.820 9.494 9.633 108,550 +0.10(+1.02%)
Feb 07, 2012 9.383 9.612 9.286 9.536 91,117 +0.12(+1.25%)
Feb 06, 2012 9.529 9.598 9.335 9.418 141,621 -0.15(-1.52%)
Feb 03, 2012 9.467 9.689 9.390 9.564 171,916 +0.30(+3.22%)
Feb 02, 2012 9.404 9.505 9.252 9.265 180,484 -0.14(-1.47%)
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.