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, 2013 10.49 10.56 10.41 10.56 141,058 +0.05(+0.47%)
Apr 29, 2013 10.40 10.52 10.34 10.51 85,217 +0.19(+1.86%)
Apr 26, 2013 10.37 10.44 10.31 10.32 138,825 -0.12(-1.16%)
Apr 25, 2013 9.979 10.47 9.959 10.44 165,927 +0.48(+4.87%)
Apr 24, 2013 10.03 10.19 9.922 9.958 178,121 -0.09(-0.92%)
Apr 23, 2013 9.908 10.11 9.851 10.05 154,057 +0.25(+2.55%)
Apr 22, 2013 9.965 9.979 9.658 9.801 138,542 -0.12(-1.22%)
Apr 19, 2013 9.708 9.958 9.651 9.922 106,146 +0.22(+2.28%)
Apr 18, 2013 9.708 9.865 9.623 9.701 238,558 -0.04(-0.37%)
Apr 17, 2013 9.787 9.965 9.480 9.737 133,497 -0.11(-1.16%)
Apr 16, 2013 9.209 9.865 9.209 9.851 332,792 +0.69(+7.55%)
Apr 15, 2013 9.331 9.331 9.045 9.159 357,857 -0.21(-2.21%)
Apr 12, 2013 9.266 9.423 9.231 9.366 279,501 +0.03(+0.31%)
Apr 11, 2013 9.238 9.423 9.238 9.338 188,257 +0.04(+0.46%)
Apr 10, 2013 9.316 9.473 9.266 9.295 309,984 +0.01(+0.15%)
Apr 09, 2013 9.445 9.445 9.167 9.281 150,043 -0.16(-1.74%)
Apr 08, 2013 9.473 9.495 9.302 9.445 98,935 -0.03(-0.30%)
Apr 05, 2013 9.238 9.523 9.217 9.473 162,292 +0.05(+0.53%)
Apr 04, 2013 9.366 9.473 9.366 9.423 91,385 +0.06(+0.61%)
Apr 03, 2013 9.687 9.687 9.323 9.366 187,851 -0.29(-3.03%)
Apr 02, 2013 9.837 9.908 9.637 9.658 97,452 -0.15(-1.53%)
Apr 01, 2013 9.951 10.01 9.658 9.808 97,398 -0.14(-1.43%)
Mar 28, 2013 9.993 10.02 9.922 9.951 110,215 +0.04(+0.36%)
Mar 27, 2013 9.815 9.951 9.644 9.915 192,590 +0.10(+1.02%)
Mar 26, 2013 10.06 10.06 9.715 9.815 102,064 -0.15(-1.50%)
Mar 25, 2013 10.11 10.11 9.879 9.965 117,800 -0.09(-0.92%)
Mar 22, 2013 10.07 10.21 10.03 10.06 102,529 +0.06(+0.57%)
Mar 21, 2013 10.24 10.24 9.936 10.00 128,408 -0.36(-3.44%)
Mar 20, 2013 10.51 10.53 10.27 10.36 66,317 -0.08(-0.75%)
Mar 19, 2013 10.49 10.56 10.29 10.44 65,248 -0.06(-0.61%)
Mar 18, 2013 10.55 10.76 10.46 10.50 72,866 -0.23(-2.13%)
Mar 15, 2013 10.73 10.84 10.65 10.73 297,651 +0.04(+0.33%)
Mar 14, 2013 10.58 10.70 10.41 10.69 61,874 +0.14(+1.35%)
Mar 13, 2013 10.63 10.63 10.46 10.55 40,534 -0.04(-0.34%)
Mar 12, 2013 10.61 10.65 10.53 10.59 60,684 -0.09(-0.87%)
Mar 11, 2013 10.81 10.86 10.63 10.68 83,878 -0.20(-1.83%)
Mar 08, 2013 11.01 11.01 10.69 10.88 98,305 +0.00(+0.00%)
Mar 07, 2013 10.81 10.96 10.72 10.88 63,128 +0.06(+0.59%)
Mar 06, 2013 10.86 10.88 10.66 10.81 156,428 -0.05(-0.46%)
Mar 05, 2013 10.88 11.08 10.77 10.86 145,282 +0.09(+0.79%)
Mar 04, 2013 10.47 10.81 10.46 10.78 151,531 +0.31(+2.98%)
Mar 01, 2013 10.32 10.54 10.23 10.47 149,574 +0.04(+0.34%)
Feb 28, 2013 10.47 10.57 10.38 10.43 148,679 -0.02(-0.20%)
Feb 27, 2013 10.21 10.56 10.21 10.45 236,618 +0.25(+2.43%)
Feb 26, 2013 10.22 10.37 10.13 10.20 366,999 +0.08(+0.77%)
Feb 25, 2013 10.41 10.47 10.10 10.13 160,309 -0.43(-4.09%)
Feb 22, 2013 9.970 10.66 9.942 10.56 201,071 +0.68(+6.89%)
Feb 21, 2013 9.750 9.935 9.672 9.878 189,686 +0.13(+1.38%)
Feb 20, 2013 9.729 9.942 9.701 9.743 216,289 -0.08(-0.79%)
Feb 19, 2013 9.793 9.857 9.743 9.821 659,686 +0.04(+0.43%)
Feb 15, 2013 9.722 9.878 9.715 9.779 227,697 +0.09(+0.95%)
Feb 14, 2013 9.644 9.814 9.552 9.687 304,853 +0.14(+1.48%)
Feb 13, 2013 10.13 10.13 9.276 9.545 291,725 -0.63(-6.20%)
Feb 12, 2013 10.18 10.23 10.08 10.18 75,310 -0.02(-0.21%)
Feb 11, 2013 10.24 10.27 10.15 10.20 64,218 -0.01(-0.07%)
Feb 08, 2013 10.20 10.33 10.18 10.20 150,827 +0.04(+0.35%)
Feb 07, 2013 10.35 10.40 10.14 10.17 122,769 -0.21(-2.05%)
Feb 06, 2013 10.18 10.40 10.12 10.38 83,460 +0.01(+0.07%)
Feb 04, 2013 10.55 10.56 10.33 10.37 76,593 -0.31(-2.92%)
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.