Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 13.52 13.70 13.33 13.62 474,803 +0.02(+0.16%)
Apr 29, 2014 13.73 13.85 13.43 13.60 615,974 -0.11(-0.80%)
Apr 28, 2014 14.51 14.60 13.67 13.70 596,165 -0.81(-5.57%)
Apr 25, 2014 15.13 15.49 14.48 14.51 537,421 -0.68(-4.50%)
Apr 24, 2014 17.42 17.42 15.16 15.20 506,095 -2.31(-13.19%)
Apr 23, 2014 17.61 17.83 17.38 17.51 209,839 -0.08(-0.46%)
Apr 22, 2014 17.62 17.91 17.45 17.59 193,571 -0.08(-0.45%)
Apr 21, 2014 17.73 17.91 17.40 17.67 205,538 -0.04(-0.25%)
Apr 17, 2014 17.26 17.71 17.71 17.71 372,152 +0.43(+2.49%)
Apr 16, 2014 17.18 17.37 17.04 17.28 145,684 +0.27(+1.58%)
Apr 15, 2014 16.92 17.21 16.66 17.01 222,275 +0.20(+1.17%)
Apr 14, 2014 16.74 17.16 16.67 16.81 228,909 +0.07(+0.39%)
Apr 11, 2014 16.46 16.96 16.25 16.75 180,852 +0.15(+0.88%)
Apr 10, 2014 16.92 17.06 16.60 16.60 196,164 -0.28(-1.64%)
Apr 09, 2014 16.97 17.15 16.79 16.88 200,348 +0.02(+0.13%)
Apr 08, 2014 15.76 17.19 15.76 16.86 292,098 +1.11(+7.08%)
Apr 07, 2014 15.24 15.87 15.16 15.74 319,709 +0.50(+3.25%)
Apr 04, 2014 15.03 15.33 14.88 15.25 268,593 +0.36(+2.40%)
Apr 03, 2014 15.25 15.45 14.86 14.89 377,938 -0.37(-2.43%)
Apr 02, 2014 14.74 15.65 14.67 15.26 409,768 +0.59(+4.02%)
Apr 01, 2014 14.59 14.96 14.50 14.67 386,589 +0.17(+1.15%)
Mar 31, 2014 14.50 14.61 14.45 14.51 299,455 +0.14(+0.96%)
Mar 28, 2014 14.33 14.48 14.33 14.37 194,789 +0.03(+0.20%)
Mar 27, 2014 14.46 14.46 14.24 14.34 188,166 -0.09(-0.61%)
Mar 26, 2014 14.55 14.68 14.41 14.43 172,912 +0.00(+0.00%)
Mar 25, 2014 14.64 14.75 14.42 14.43 157,962 -0.10(-0.70%)
Mar 24, 2014 14.86 14.93 14.53 14.53 140,805 -0.34(-2.30%)
Mar 21, 2014 14.97 15.03 14.83 14.87 251,020 +0.00(+0.00%)
Mar 20, 2014 14.91 14.99 14.81 14.87 99,742 -0.06(-0.39%)
Mar 19, 2014 15.07 15.11 14.83 14.93 133,497 -0.11(-0.73%)
Mar 18, 2014 14.88 15.31 14.81 15.04 320,453 +0.20(+1.37%)
Mar 17, 2014 14.72 14.93 14.66 14.83 123,856 +0.23(+1.60%)
Mar 14, 2014 14.79 14.91 14.56 14.60 242,727 -0.24(-1.62%)
Mar 13, 2014 15.01 15.01 14.62 14.84 133,898 -0.12(-0.83%)
Mar 12, 2014 14.93 15.04 14.86 14.96 62,510 -0.01(-0.05%)
Mar 11, 2014 15.25 15.25 14.93 14.97 93,531 -0.23(-1.53%)
Mar 10, 2014 15.17 15.27 15.04 15.20 73,463 -0.04(-0.24%)
Mar 07, 2014 15.59 15.61 15.10 15.24 129,395 -0.20(-1.32%)
Mar 06, 2014 15.26 15.52 15.26 15.45 130,838 +0.15(+0.95%)
Mar 05, 2014 15.52 15.52 15.22 15.30 175,649 -0.26(-1.67%)
Mar 04, 2014 15.45 16.09 15.39 15.56 308,990 +0.27(+1.75%)
Mar 03, 2014 15.36 15.42 15.18 15.29 126,658 -0.27(-1.72%)
Feb 28, 2014 15.49 15.73 15.49 15.56 160,171 +0.12(+0.75%)
Feb 27, 2014 15.43 15.55 15.31 15.44 154,358 -0.05(-0.33%)
Feb 26, 2014 14.44 15.49 14.42 15.49 626,797 +1.03(+7.16%)
Feb 25, 2014 14.42 14.57 14.39 14.46 118,529 +0.07(+0.50%)
Feb 24, 2014 14.39 14.49 14.29 14.39 171,257 +0.12(+0.81%)
Feb 21, 2014 14.63 14.84 14.20 14.27 171,977 -0.26(-1.79%)
Feb 20, 2014 14.16 14.95 14.03 14.53 256,780 +0.49(+3.51%)
Feb 19, 2014 14.12 14.34 14.00 14.04 135,992 -0.17(-1.17%)
Feb 18, 2014 14.34 14.36 14.09 14.21 84,068 -0.07(-0.46%)
Feb 14, 2014 14.25 14.27 14.27 14.27 62,593 +0.02(+0.15%)
Feb 13, 2014 14.03 14.27 13.97 14.25 56,982 +0.13(+0.92%)
Feb 12, 2014 14.30 14.38 14.04 14.12 72,605 -0.10(-0.71%)
Feb 11, 2014 14.21 14.26 14.03 14.22 69,323 +0.06(+0.41%)
Feb 10, 2014 14.29 14.29 13.96 14.16 123,496 -0.09(-0.61%)
Feb 07, 2014 14.42 14.66 14.23 14.25 257,303 -0.12(-0.81%)
Feb 06, 2014 13.75 14.46 13.75 14.37 204,932 +0.62(+4.47%)
Feb 05, 2014 13.73 13.92 13.63 13.75 141,843 -0.01(-0.11%)
Feb 04, 2014 13.75 13.88 13.61 13.77 120,657 +0.09(+0.69%)
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.