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 13.53 13.70 13.34 13.62 474,711 +0.02(+0.16%)
Apr 29, 2014 13.73 13.85 13.43 13.60 615,855 -0.11(-0.80%)
Apr 28, 2014 14.52 14.60 13.67 13.71 596,049 -0.81(-5.57%)
Apr 25, 2014 15.13 15.50 14.49 14.52 537,317 -0.68(-4.50%)
Apr 24, 2014 17.42 17.42 15.16 15.20 505,997 -2.31(-13.19%)
Apr 23, 2014 17.61 17.83 17.39 17.51 209,798 -0.08(-0.46%)
Apr 22, 2014 17.62 17.91 17.46 17.59 193,534 -0.08(-0.45%)
Apr 21, 2014 17.73 17.91 17.40 17.67 205,498 -0.04(-0.25%)
Apr 17, 2014 17.26 17.71 17.71 17.71 372,080 +0.43(+2.49%)
Apr 16, 2014 17.18 17.38 17.04 17.28 145,656 +0.27(+1.58%)
Apr 15, 2014 16.93 17.22 16.66 17.01 222,232 +0.20(+1.17%)
Apr 14, 2014 16.74 17.16 16.67 16.82 228,865 +0.07(+0.39%)
Apr 11, 2014 16.46 16.96 16.25 16.75 180,817 +0.15(+0.88%)
Apr 10, 2014 16.92 17.06 16.61 16.61 196,126 -0.28(-1.64%)
Apr 09, 2014 16.97 17.15 16.80 16.88 200,309 +0.02(+0.13%)
Apr 08, 2014 15.76 17.19 15.76 16.86 292,042 +1.11(+7.08%)
Apr 07, 2014 15.24 15.88 15.16 15.75 319,647 +0.50(+3.25%)
Apr 04, 2014 15.03 15.33 14.88 15.25 268,541 +0.36(+2.40%)
Apr 03, 2014 15.25 15.46 14.86 14.89 377,864 -0.37(-2.43%)
Apr 02, 2014 14.74 15.65 14.68 15.27 409,689 +0.59(+4.02%)
Apr 01, 2014 14.59 14.96 14.50 14.68 386,514 +0.17(+1.15%)
Mar 31, 2014 14.50 14.62 14.46 14.51 299,397 +0.14(+0.96%)
Mar 28, 2014 14.33 14.48 14.33 14.37 194,751 +0.03(+0.20%)
Mar 27, 2014 14.46 14.46 14.24 14.34 188,129 -0.09(-0.61%)
Mar 26, 2014 14.55 14.68 14.41 14.43 172,878 +0.00(+0.00%)
Mar 25, 2014 14.65 14.75 14.42 14.43 157,932 -0.10(-0.70%)
Mar 24, 2014 14.86 14.93 14.53 14.53 140,778 -0.34(-2.30%)
Mar 21, 2014 14.97 15.03 14.84 14.87 250,971 +0.00(+0.00%)
Mar 20, 2014 14.91 14.99 14.81 14.87 99,723 -0.06(-0.39%)
Mar 19, 2014 15.08 15.11 14.84 14.93 133,471 -0.11(-0.73%)
Mar 18, 2014 14.89 15.31 14.81 15.04 320,391 +0.20(+1.38%)
Mar 17, 2014 14.73 14.93 14.66 14.84 123,832 +0.23(+1.60%)
Mar 14, 2014 14.79 14.92 14.57 14.60 242,680 -0.24(-1.62%)
Mar 13, 2014 15.01 15.01 14.62 14.84 133,872 -0.12(-0.83%)
Mar 12, 2014 14.93 15.05 14.86 14.97 62,498 -0.01(-0.05%)
Mar 11, 2014 15.25 15.25 14.93 14.97 93,513 -0.23(-1.53%)
Mar 10, 2014 15.17 15.27 15.04 15.21 73,449 -0.04(-0.24%)
Mar 07, 2014 15.59 15.61 15.11 15.24 129,370 -0.20(-1.32%)
Mar 06, 2014 15.27 15.52 15.27 15.45 130,813 +0.15(+0.95%)
Mar 05, 2014 15.52 15.52 15.22 15.30 175,615 -0.26(-1.67%)
Mar 04, 2014 15.45 16.09 15.39 15.56 308,930 +0.27(+1.75%)
Mar 03, 2014 15.36 15.42 15.18 15.30 126,633 -0.27(-1.72%)
Feb 28, 2014 15.50 15.73 15.49 15.56 160,140 +0.12(+0.75%)
Feb 27, 2014 15.43 15.56 15.31 15.45 154,328 -0.05(-0.33%)
Feb 26, 2014 14.44 15.50 14.42 15.50 626,676 +1.04(+7.16%)
Feb 25, 2014 14.42 14.57 14.39 14.46 118,506 +0.07(+0.50%)
Feb 24, 2014 14.39 14.49 14.29 14.39 171,224 +0.12(+0.81%)
Feb 21, 2014 14.63 14.84 14.20 14.27 171,943 -0.26(-1.79%)
Feb 20, 2014 14.17 14.95 14.03 14.54 256,731 +0.49(+3.51%)
Feb 19, 2014 14.12 14.34 14.00 14.04 135,965 -0.17(-1.17%)
Feb 18, 2014 14.35 14.36 14.09 14.21 84,052 -0.07(-0.46%)
Feb 14, 2014 14.25 14.27 14.27 14.27 62,581 +0.02(+0.15%)
Feb 13, 2014 14.03 14.27 13.97 14.25 56,971 +0.13(+0.92%)
Feb 12, 2014 14.30 14.38 14.04 14.12 72,591 -0.10(-0.71%)
Feb 11, 2014 14.22 14.26 14.03 14.22 69,310 +0.06(+0.41%)
Feb 10, 2014 14.29 14.29 13.96 14.17 123,473 -0.09(-0.61%)
Feb 07, 2014 14.42 14.67 14.23 14.25 257,253 -0.12(-0.81%)
Feb 06, 2014 13.75 14.46 13.75 14.37 204,892 +0.62(+4.47%)
Feb 05, 2014 13.73 13.92 13.63 13.75 141,816 -0.01(-0.11%)
Feb 04, 2014 13.75 13.88 13.62 13.77 120,634 +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.