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 28, 2017 13.44 13.44 13.08 13.16 70,323 -0.28(-2.10%)
Apr 27, 2017 13.64 13.72 13.40 13.44 46,556 -0.20(-1.48%)
Apr 26, 2017 13.36 13.76 13.28 13.64 91,850 +0.28(+2.11%)
Apr 25, 2017 13.48 13.60 13.32 13.36 76,315 +0.04(+0.30%)
Apr 24, 2017 13.32 13.48 13.28 13.32 52,478 +0.28(+2.17%)
Apr 21, 2017 13.24 13.32 13.00 13.04 84,611 -0.24(-1.82%)
Apr 20, 2017 12.92 13.36 12.83 13.28 60,082 +0.44(+3.46%)
Apr 19, 2017 13.04 13.08 12.71 12.83 75,921 -0.12(-0.93%)
Apr 18, 2017 12.75 12.96 12.64 12.96 46,835 +0.16(+1.26%)
Apr 17, 2017 12.79 12.92 12.63 12.79 73,550 +0.12(+0.96%)
Apr 13, 2017 13.28 13.40 12.63 12.67 92,844 -0.65(-4.85%)
Apr 12, 2017 13.72 13.72 13.28 13.32 77,315 -0.36(-2.65%)
Apr 11, 2017 13.24 13.72 13.16 13.68 66,258 +0.44(+3.35%)
Apr 10, 2017 13.24 13.40 13.08 13.24 87,980 -0.04(-0.30%)
Apr 07, 2017 13.28 13.36 13.00 13.28 80,860 -0.04(-0.30%)
Apr 06, 2017 13.44 13.44 13.04 13.32 102,940 -0.16(-1.20%)
Apr 05, 2017 13.32 13.76 13.26 13.48 206,112 +0.20(+1.52%)
Apr 04, 2017 12.92 13.28 12.88 13.28 110,947 +0.40(+3.13%)
Apr 03, 2017 12.79 13.00 12.57 12.88 149,872 +0.08(+0.63%)
Mar 31, 2017 12.47 12.83 12.47 12.79 140,613 +0.32(+2.59%)
Mar 30, 2017 12.23 12.63 12.17 12.47 108,493 +0.36(+3.00%)
Mar 29, 2017 12.15 12.23 12.03 12.11 229,016 +0.00(+0.00%)
Mar 28, 2017 12.03 12.15 11.83 12.11 124,152 -0.04(-0.33%)
Mar 27, 2017 11.99 12.19 11.91 12.15 96,431 +0.12(+1.01%)
Mar 24, 2017 12.07 12.07 11.91 12.03 115,433 -0.04(-0.33%)
Mar 23, 2017 11.99 12.11 11.95 12.07 67,714 +0.16(+1.36%)
Mar 22, 2017 11.99 11.99 11.75 11.91 86,861 -0.08(-0.67%)
Mar 21, 2017 12.19 12.19 11.91 11.99 137,945 -0.12(-1.00%)
Mar 20, 2017 12.47 12.55 11.95 12.11 117,851 -0.48(-3.85%)
Mar 17, 2017 12.15 12.63 12.11 12.59 307,177 +0.40(+3.31%)
Mar 16, 2017 11.50 12.19 11.46 12.19 131,151 +0.69(+5.96%)
Mar 15, 2017 11.14 11.54 11.02 11.50 109,769 +0.47(+4.28%)
Mar 14, 2017 10.99 11.15 10.87 11.03 54,872 -0.08(-0.72%)
Mar 13, 2017 11.11 11.19 10.91 11.11 87,560 +0.04(+0.36%)
Mar 10, 2017 10.91 11.11 10.55 11.07 156,553 +0.28(+2.59%)
Mar 09, 2017 10.71 10.91 10.55 10.79 239,918 +0.12(+1.12%)
Mar 08, 2017 10.87 10.87 10.55 10.67 58,009 -0.08(-0.74%)
Mar 07, 2017 10.99 11.03 10.75 10.75 43,966 -0.24(-2.18%)
Mar 06, 2017 11.07 11.19 10.91 10.99 68,556 -0.08(-0.72%)
Mar 03, 2017 11.43 11.59 10.99 11.07 68,634 -0.36(-3.15%)
Mar 02, 2017 11.63 11.71 11.35 11.43 40,562 -0.20(-1.72%)
Mar 01, 2017 11.39 11.75 11.35 11.63 75,702 +0.40(+3.56%)
Feb 28, 2017 11.55 11.59 11.19 11.23 91,828 -0.28(-2.43%)
Feb 27, 2017 11.83 11.91 11.47 11.51 67,101 -0.24(-2.04%)
Feb 24, 2017 11.35 11.87 11.35 11.75 54,947 +0.04(+0.34%)
Feb 23, 2017 11.99 12.07 11.59 11.71 214,325 -0.24(-2.01%)
Feb 22, 2017 11.19 11.97 11.19 11.95 123,539 +0.76(+6.79%)
Feb 21, 2017 11.23 11.43 11.11 11.19 173,303 +0.00(+0.00%)
Feb 17, 2017 11.19 11.19 11.19 0 +0.00(+0.00%)
Feb 16, 2017 11.23 11.35 11.03 11.19 138,794 +0.00(+0.00%)
Feb 15, 2017 11.19 11.27 11.11 11.19 131,651 +0.00(+0.00%)
Feb 14, 2017 11.11 11.35 10.87 11.19 149,746 +0.08(+0.72%)
Feb 13, 2017 11.31 11.35 10.95 11.11 41,388 -0.08(-0.71%)
Feb 10, 2017 11.15 11.27 11.07 11.19 104,284 +0.12(+1.08%)
Feb 09, 2017 10.95 11.11 10.83 11.07 47,392 +0.24(+2.21%)
Feb 08, 2017 10.99 11.03 10.83 10.83 36,420 -0.20(-1.81%)
Feb 07, 2017 10.95 11.07 10.83 11.03 51,282 +0.08(+0.73%)
Feb 06, 2017 11.07 11.11 10.87 10.95 30,432 -0.08(-0.73%)
Feb 03, 2017 11.11 11.15 10.87 11.03 65,663 +0.04(+0.36%)
Feb 02, 2017 11.15 11.15 10.87 10.99 39,230 -0.16(-1.43%)
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.