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

Myers Industries (NY: MYE )

14.36 -0.05 (-0.35%)
Official Closing Price Updated: 6:30 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, 2013 10.49 10.57 10.42 10.57 141,031 +0.05(+0.47%)
Apr 29, 2013 10.40 10.53 10.34 10.52 85,200 +0.19(+1.86%)
Apr 26, 2013 10.37 10.44 10.31 10.32 138,798 -0.12(-1.16%)
Apr 25, 2013 9.981 10.47 9.960 10.44 165,894 +0.48(+4.87%)
Apr 24, 2013 10.03 10.19 9.924 9.960 178,086 -0.09(-0.92%)
Apr 23, 2013 9.910 10.12 9.853 10.05 154,027 +0.25(+2.55%)
Apr 22, 2013 9.967 9.981 9.660 9.803 138,515 -0.12(-1.22%)
Apr 19, 2013 9.710 9.960 9.653 9.924 106,125 +0.22(+2.28%)
Apr 18, 2013 9.710 9.867 9.625 9.703 238,512 -0.04(-0.37%)
Apr 17, 2013 9.789 9.967 9.482 9.739 133,471 -0.11(-1.16%)
Apr 16, 2013 9.211 9.867 9.211 9.853 332,728 +0.69(+7.55%)
Apr 15, 2013 9.332 9.332 9.047 9.161 357,787 -0.21(-2.21%)
Apr 12, 2013 9.268 9.425 9.233 9.368 279,447 +0.03(+0.31%)
Apr 11, 2013 9.240 9.425 9.240 9.339 188,220 +0.04(+0.46%)
Apr 10, 2013 9.318 9.475 9.268 9.297 309,924 +0.01(+0.15%)
Apr 09, 2013 9.446 9.446 9.169 9.282 150,014 -0.16(-1.74%)
Apr 08, 2013 9.475 9.496 9.304 9.446 98,915 -0.03(-0.30%)
Apr 05, 2013 9.240 9.525 9.218 9.475 162,260 +0.05(+0.53%)
Apr 04, 2013 9.368 9.475 9.368 9.425 91,368 +0.06(+0.61%)
Apr 03, 2013 9.689 9.689 9.325 9.368 187,815 -0.29(-3.03%)
Apr 02, 2013 9.839 9.910 9.639 9.660 97,433 -0.15(-1.53%)
Apr 01, 2013 9.953 10.01 9.660 9.810 97,379 -0.14(-1.43%)
Mar 28, 2013 9.995 10.02 9.924 9.953 110,194 +0.04(+0.36%)
Mar 27, 2013 9.817 9.953 9.646 9.917 192,553 +0.10(+1.02%)
Mar 26, 2013 10.06 10.06 9.717 9.817 102,045 -0.15(-1.50%)
Mar 25, 2013 10.12 10.12 9.881 9.967 117,777 -0.09(-0.92%)
Mar 22, 2013 10.07 10.22 10.03 10.06 102,509 +0.06(+0.57%)
Mar 21, 2013 10.24 10.24 9.938 10.00 128,384 -0.36(-3.44%)
Mar 20, 2013 10.51 10.53 10.27 10.36 66,304 -0.08(-0.75%)
Mar 19, 2013 10.49 10.56 10.29 10.44 65,235 -0.06(-0.61%)
Mar 18, 2013 10.55 10.77 10.47 10.50 72,851 -0.23(-2.13%)
Mar 15, 2013 10.74 10.84 10.65 10.73 297,593 +0.04(+0.33%)
Mar 14, 2013 10.58 10.70 10.42 10.69 61,862 +0.14(+1.35%)
Mar 13, 2013 10.63 10.64 10.47 10.55 40,526 -0.04(-0.34%)
Mar 12, 2013 10.62 10.65 10.53 10.59 60,672 -0.09(-0.87%)
Mar 11, 2013 10.81 10.87 10.64 10.68 83,862 -0.20(-1.84%)
Mar 08, 2013 11.01 11.01 10.69 10.88 98,286 +0.00(+0.00%)
Mar 07, 2013 10.82 10.96 10.72 10.88 63,116 +0.06(+0.59%)
Mar 06, 2013 10.86 10.88 10.67 10.82 156,398 -0.05(-0.46%)
Mar 05, 2013 10.88 11.08 10.77 10.86 145,254 +0.09(+0.79%)
Mar 04, 2013 10.47 10.82 10.46 10.78 151,502 +0.31(+2.98%)
Mar 01, 2013 10.33 10.54 10.23 10.47 149,545 +0.04(+0.34%)
Feb 28, 2013 10.47 10.57 10.38 10.43 148,650 -0.02(-0.20%)
Feb 27, 2013 10.21 10.56 10.21 10.45 236,572 +0.25(+2.43%)
Feb 26, 2013 10.22 10.37 10.13 10.21 366,928 +0.08(+0.77%)
Feb 25, 2013 10.41 10.48 10.11 10.13 160,278 -0.43(-4.09%)
Feb 22, 2013 9.972 10.67 9.944 10.56 201,032 +0.68(+6.89%)
Feb 21, 2013 9.752 9.936 9.674 9.880 189,649 +0.13(+1.38%)
Feb 20, 2013 9.731 9.944 9.703 9.745 216,247 -0.08(-0.79%)
Feb 19, 2013 9.795 9.858 9.745 9.823 659,558 +0.04(+0.43%)
Feb 15, 2013 9.724 9.880 9.717 9.781 227,653 +0.09(+0.95%)
Feb 14, 2013 9.646 9.816 9.554 9.688 304,793 +0.14(+1.48%)
Feb 13, 2013 10.13 10.13 9.277 9.547 291,669 -0.63(-6.20%)
Feb 12, 2013 10.18 10.23 10.09 10.18 75,296 -0.02(-0.21%)
Feb 11, 2013 10.24 10.28 10.16 10.20 64,205 -0.01(-0.07%)
Feb 08, 2013 10.20 10.33 10.18 10.21 150,798 +0.04(+0.35%)
Feb 07, 2013 10.35 10.40 10.14 10.17 122,745 -0.21(-2.05%)
Feb 06, 2013 10.18 10.40 10.12 10.38 83,444 +0.01(+0.07%)
Feb 04, 2013 10.55 10.56 10.33 10.38 76,578 -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.