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, 2020 11.05 11.10 10.62 10.93 257,354 -0.41(-3.59%)
Apr 29, 2020 10.88 11.37 10.69 11.34 260,705 +0.87(+8.28%)
Apr 28, 2020 10.33 10.52 10.23 10.47 140,836 +0.37(+3.68%)
Apr 27, 2020 9.727 10.15 9.727 10.10 133,103 +0.50(+5.16%)
Apr 24, 2020 9.541 9.645 9.360 9.603 87,075 +0.02(+0.18%)
Apr 23, 2020 9.356 9.824 9.356 9.586 124,622 +0.11(+1.21%)
Apr 22, 2020 9.338 9.524 9.029 9.471 220,690 +0.43(+4.79%)
Apr 21, 2020 8.940 9.276 8.861 9.037 135,316 -0.20(-2.20%)
Apr 20, 2020 9.205 9.444 9.055 9.241 135,113 -0.22(-2.34%)
Apr 17, 2020 9.533 9.992 9.409 9.462 153,117 +0.16(+1.71%)
Apr 16, 2020 9.073 9.365 8.869 9.303 185,988 +0.22(+2.43%)
Apr 15, 2020 8.905 9.385 8.905 9.082 157,406 -0.52(-5.43%)
Apr 14, 2020 9.878 9.927 9.356 9.603 124,585 -0.01(-0.09%)
Apr 13, 2020 9.807 9.926 9.550 9.612 172,505 -0.45(-4.48%)
Apr 09, 2020 9.082 10.15 9.064 10.06 235,782 +1.23(+13.91%)
Apr 08, 2020 8.551 8.852 8.224 8.834 310,149 +0.42(+4.94%)
Apr 07, 2020 9.090 9.285 8.277 8.418 231,646 -0.49(-5.46%)
Apr 06, 2020 8.418 8.940 8.371 8.905 248,430 +0.88(+11.03%)
Apr 03, 2020 8.578 8.586 7.914 8.021 221,760 -0.58(-6.78%)
Apr 02, 2020 8.410 9.011 8.401 8.604 172,015 +0.04(+0.52%)
Apr 01, 2020 9.135 9.210 8.445 8.560 273,851 -0.95(-9.95%)
Mar 31, 2020 9.144 9.581 9.117 9.506 256,052 +0.21(+2.28%)
Mar 30, 2020 9.577 9.625 9.002 9.294 180,050 -0.10(-1.04%)
Mar 27, 2020 8.914 9.878 8.752 9.391 155,152 +0.07(+0.76%)
Mar 26, 2020 8.109 9.373 8.065 9.320 589,496 +1.32(+16.46%)
Mar 25, 2020 8.100 8.418 7.720 8.003 337,390 -0.29(-3.52%)
Mar 24, 2020 8.533 8.533 7.941 8.295 205,839 +0.33(+4.11%)
Mar 23, 2020 7.941 8.135 7.516 7.967 156,382 +0.15(+1.92%)
Mar 20, 2020 8.604 8.887 7.631 7.817 310,079 -0.77(-8.96%)
Mar 19, 2020 6.323 8.940 6.243 8.586 306,969 +2.18(+33.93%)
Mar 18, 2020 10.18 10.35 6.110 6.411 325,905 -4.32(-40.23%)
Mar 17, 2020 9.904 10.76 9.453 10.73 276,591 +1.07(+11.03%)
Mar 16, 2020 9.635 9.940 9.416 9.661 218,071 -1.03(-9.64%)
Mar 13, 2020 10.65 10.81 9.879 10.69 307,385 +0.56(+5.52%)
Mar 12, 2020 10.57 10.88 10.08 10.13 270,343 -1.02(-9.16%)
Mar 11, 2020 11.43 11.43 10.84 11.15 205,264 -0.62(-5.27%)
Mar 10, 2020 11.91 11.91 11.34 11.77 130,123 +0.18(+1.58%)
Mar 09, 2020 11.88 12.08 11.46 11.59 146,831 -1.17(-9.17%)
Mar 06, 2020 12.54 12.87 12.33 12.76 136,005 -0.13(-1.02%)
Mar 05, 2020 12.56 12.97 12.54 12.89 231,310 -0.07(-0.54%)
Mar 04, 2020 12.16 12.98 11.99 12.96 211,882 +1.09(+9.20%)
Mar 03, 2020 11.88 12.13 11.58 11.87 371,074 -0.32(-2.65%)
Mar 02, 2020 11.94 12.26 11.78 12.19 426,045 +0.34(+2.87%)
Feb 28, 2020 11.61 11.87 11.60 11.85 249,228 -0.04(-0.37%)
Feb 27, 2020 12.26 12.46 11.89 11.90 210,192 -0.59(-4.76%)
Feb 26, 2020 12.65 12.75 12.35 12.49 117,530 -0.11(-0.90%)
Feb 25, 2020 13.15 13.15 12.57 12.60 169,672 -0.55(-4.18%)
Feb 24, 2020 13.25 13.32 13.11 13.15 117,949 -0.44(-3.21%)
Feb 21, 2020 13.73 13.73 13.50 13.59 150,315 -0.17(-1.21%)
Feb 20, 2020 13.68 13.77 13.59 13.76 107,804 +0.07(+0.51%)
Feb 19, 2020 13.89 13.93 13.64 13.69 170,307 -0.18(-1.32%)
Feb 18, 2020 14.31 14.41 13.83 13.87 76,775 -0.45(-3.17%)
Feb 14, 2020 14.52 14.59 14.30 14.33 99,370 -0.17(-1.20%)
Feb 13, 2020 14.49 14.60 14.37 14.50 139,310 -0.04(-0.30%)
Feb 12, 2020 14.74 14.74 14.50 14.54 253,544 -0.06(-0.42%)
Feb 11, 2020 14.57 14.73 14.51 14.60 55,740 +0.15(+1.03%)
Feb 10, 2020 14.55 14.55 14.33 14.46 103,994 -0.06(-0.42%)
Feb 07, 2020 14.67 14.68 14.46 14.52 166,686 -0.23(-1.54%)
Feb 06, 2020 14.78 14.93 14.73 14.74 143,337 +0.08(+0.54%)
Feb 05, 2020 14.65 14.84 14.59 14.67 191,632 +0.18(+1.27%)
Feb 04, 2020 14.54 14.79 14.46 14.48 189,422 +0.06(+0.42%)
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.