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

Myers Industries (NY: MYE )

16.77 +0.67 (+4.16%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 24, 2011 6.894 6.908 6.736 6.770 165,686 -0.10(-1.40%)
May 23, 2011 6.709 6.956 6.709 6.866 151,523 -0.02(-0.30%)
May 20, 2011 6.853 7.045 6.846 6.887 173,190 +0.02(+0.30%)
May 19, 2011 6.942 6.949 6.777 6.866 105,095 -0.01(-0.20%)
May 18, 2011 6.894 6.921 6.784 6.880 121,231 +0.00(+0.00%)
May 17, 2011 6.990 7.014 6.777 6.880 224,728 -0.12(-1.67%)
May 16, 2011 7.175 7.209 6.990 6.997 181,618 -0.20(-2.76%)
May 13, 2011 7.353 7.374 7.189 7.196 79,348 -0.14(-1.87%)
May 12, 2011 7.141 7.388 7.120 7.333 77,320 +0.14(+1.91%)
May 11, 2011 7.326 7.347 7.107 7.196 115,053 -0.15(-2.05%)
May 10, 2011 7.367 7.367 7.203 7.347 69,552 +0.03(+0.37%)
May 09, 2011 7.189 7.347 7.182 7.319 106,013 +0.11(+1.52%)
May 06, 2011 7.299 7.360 7.183 7.209 90,879 +0.01(+0.19%)
May 05, 2011 7.161 7.353 7.148 7.196 143,432 -0.01(-0.10%)
May 04, 2011 7.237 7.278 7.175 7.203 150,798 -0.01(-0.10%)
May 03, 2011 7.251 7.436 7.189 7.209 140,011 -0.05(-0.66%)
May 02, 2011 7.305 7.305 7.244 7.257 172,246 -0.06(-0.84%)
Apr 29, 2011 7.422 7.477 7.305 7.319 341,492 -0.07(-0.93%)
Apr 28, 2011 7.484 7.504 7.333 7.388 247,619 -0.10(-1.28%)
Apr 27, 2011 7.299 7.546 7.264 7.484 291,608 +0.19(+2.63%)
Apr 26, 2011 7.017 7.299 6.990 7.292 148,045 +0.31(+4.42%)
Apr 25, 2011 6.990 6.997 6.894 6.983 141,366 +0.00(+0.00%)
Apr 21, 2011 6.894 7.011 6.771 6.983 154,425 +0.12(+1.70%)
Apr 20, 2011 6.969 6.969 6.812 6.866 254,080 +0.06(+0.91%)
Apr 19, 2011 6.860 6.880 6.750 6.805 104,662 -0.05(-0.70%)
Apr 18, 2011 6.729 6.860 6.716 6.853 144,697 +0.00(+0.00%)
Apr 15, 2011 6.825 6.887 6.750 6.853 146,868 +0.01(+0.10%)
Apr 14, 2011 6.750 6.866 6.729 6.846 106,942 +0.00(+0.00%)
Apr 13, 2011 6.860 6.860 6.729 6.846 138,282 +0.01(+0.20%)
Apr 12, 2011 6.860 6.990 6.832 6.832 97,014 -0.10(-1.48%)
Apr 11, 2011 6.997 7.004 6.818 6.935 138,799 -0.05(-0.79%)
Apr 08, 2011 7.216 7.257 6.962 6.990 104,093 -0.17(-2.39%)
Apr 07, 2011 7.312 7.374 7.148 7.161 176,339 -0.16(-2.16%)
Apr 06, 2011 7.148 7.347 7.100 7.319 197,529 +0.11(+1.52%)
Apr 05, 2011 7.017 7.305 6.983 7.209 248,983 +0.16(+2.34%)
Apr 04, 2011 6.860 7.072 6.839 7.045 141,983 +0.21(+3.01%)
Apr 01, 2011 6.860 6.897 6.777 6.839 169,986 +0.03(+0.40%)
Mar 31, 2011 6.818 6.860 6.743 6.812 172,963 -0.01(-0.20%)
Mar 30, 2011 6.572 6.860 6.523 6.825 166,731 +0.31(+4.74%)
Mar 29, 2011 6.441 6.537 6.393 6.517 163,987 +0.10(+1.50%)
Mar 28, 2011 6.455 6.503 6.421 6.421 100,376 -0.01(-0.11%)
Mar 25, 2011 6.496 6.537 6.414 6.427 120,141 -0.03(-0.53%)
Mar 24, 2011 6.695 6.695 6.386 6.462 140,027 -0.19(-2.89%)
Mar 23, 2011 6.606 6.702 6.565 6.654 123,167 +0.02(+0.31%)
Mar 22, 2011 6.681 6.770 6.558 6.633 94,377 -0.02(-0.31%)
Mar 21, 2011 6.674 6.674 6.592 6.654 149,384 +0.21(+3.19%)
Mar 18, 2011 6.441 6.482 6.407 6.448 196,858 +0.09(+1.40%)
Mar 17, 2011 6.620 6.620 6.352 6.359 76,207 -0.11(-1.70%)
Mar 16, 2011 6.379 6.537 6.379 6.469 167,767 +0.08(+1.18%)
Mar 15, 2011 6.345 6.421 6.325 6.393 155,573 -0.10(-1.58%)
Mar 14, 2011 6.530 6.647 6.441 6.496 47,769 -0.12(-1.76%)
Mar 11, 2011 6.551 6.695 6.544 6.613 106,089 +0.03(+0.42%)
Mar 10, 2011 6.654 6.668 6.551 6.585 153,342 -0.17(-2.54%)
Mar 09, 2011 6.640 6.788 6.592 6.757 62,623 +0.12(+1.76%)
Mar 08, 2011 6.585 6.770 6.558 6.640 131,790 +0.10(+1.47%)
Mar 07, 2011 6.837 6.837 6.469 6.544 187,356 -0.26(-3.80%)
Mar 04, 2011 6.878 6.878 6.633 6.803 153,028 -0.07(-1.09%)
Mar 03, 2011 6.701 6.980 6.667 6.878 541,800 +0.28(+4.23%)
Mar 02, 2011 6.639 6.762 6.469 6.599 90,840 -0.05(-0.82%)
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.