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 (%)
Jun 29, 2018 16.11 16.11 15.90 16.02 162,746 +0.00(+0.00%)
Jun 28, 2018 16.11 16.27 15.88 16.02 139,737 -0.08(-0.52%)
Jun 27, 2018 16.53 16.69 16.11 16.11 149,857 -0.46(-2.77%)
Jun 26, 2018 16.27 16.73 16.15 16.57 173,437 +0.33(+2.06%)
Jun 25, 2018 16.15 16.32 15.94 16.23 181,495 -0.04(-0.26%)
Jun 22, 2018 16.27 16.44 15.92 16.27 1,126,190 +0.08(+0.52%)
Jun 21, 2018 16.73 16.73 16.19 16.19 238,866 -0.50(-3.00%)
Jun 20, 2018 16.73 16.86 16.48 16.69 193,666 +0.00(+0.00%)
Jun 19, 2018 17.23 17.36 16.36 16.69 258,669 -0.63(-3.61%)
Jun 18, 2018 17.07 17.53 16.96 17.32 134,331 +0.21(+1.22%)
Jun 15, 2018 17.15 17.15 17.11 310,371 -0.04(-0.24%)
Jun 14, 2018 17.07 17.44 16.98 17.15 183,411 +0.11(+0.66%)
Jun 13, 2018 16.79 17.22 16.79 17.04 262,153 +0.25(+1.48%)
Jun 12, 2018 17.00 17.16 16.62 16.79 220,726 -0.21(-1.22%)
Jun 11, 2018 16.96 17.20 16.87 17.00 185,960 +0.00(+0.00%)
Jun 08, 2018 16.96 17.12 16.83 17.00 155,833 +0.04(+0.24%)
Jun 07, 2018 17.08 17.12 16.75 16.96 203,084 -0.21(-1.21%)
Jun 06, 2018 17.25 16.67 17.16 243,135 +0.17(+0.98%)
Jun 05, 2018 17.04 17.22 16.62 17.00 236,700 -0.12(-0.73%)
Jun 04, 2018 16.54 17.16 16.46 17.12 415,786 +0.58(+3.51%)
Jun 01, 2018 16.25 16.71 16.17 16.54 351,717 +0.29(+1.79%)
May 31, 2018 16.42 16.42 16.00 16.25 236,670 +0.17(+1.03%)
May 30, 2018 16.21 16.42 15.84 16.08 213,716 -0.12(-0.77%)
May 29, 2018 15.21 16.29 15.21 16.21 346,727 +0.87(+5.68%)
May 25, 2018 15.34 15.34 15.34 0 +0.00(+0.00%)
May 24, 2018 15.42 15.59 15.26 15.34 217,428 -0.21(-1.33%)
May 23, 2018 15.26 15.63 15.13 15.55 390,447 +0.29(+1.90%)
May 22, 2018 15.71 15.79 15.17 15.26 821,193 -0.33(-2.13%)
May 21, 2018 15.42 15.84 15.26 15.59 634,575 +0.37(+2.45%)
May 18, 2018 15.79 15.88 15.05 15.21 3,837,457 -1.20(-7.32%)
May 17, 2018 17.12 17.12 16.00 16.42 627,861 -0.79(-4.58%)
May 16, 2018 17.12 17.37 16.83 17.20 205,386 +0.21(+1.22%)
May 15, 2018 16.54 17.49 16.50 17.00 291,550 -1.29(-7.03%)
May 14, 2018 18.86 18.90 18.28 18.28 76,130 -0.54(-2.86%)
May 11, 2018 18.82 18.95 18.61 18.82 56,446 +0.08(+0.44%)
May 10, 2018 18.57 18.95 18.49 18.74 106,508 +0.29(+1.57%)
May 09, 2018 18.61 18.74 18.16 18.45 121,958 -0.17(-0.89%)
May 08, 2018 17.74 18.66 17.66 18.61 127,364 +0.83(+4.66%)
May 07, 2018 19.28 19.90 16.83 17.78 591,016 -0.66(-3.60%)
May 04, 2018 18.70 18.70 17.91 18.45 205,364 -0.33(-1.77%)
May 03, 2018 18.99 19.07 18.61 18.78 85,062 -0.33(-1.74%)
May 02, 2018 19.24 19.48 19.03 19.11 53,128 -0.04(-0.22%)
May 01, 2018 19.24 19.28 18.86 19.15 115,147 -0.17(-0.86%)
Apr 30, 2018 19.69 19.94 19.28 19.32 124,686 -0.25(-1.27%)
Apr 27, 2018 19.82 20.02 19.48 19.57 43,284 -0.25(-1.26%)
Apr 26, 2018 20.19 20.40 19.69 19.82 84,729 -0.37(-1.85%)
Apr 25, 2018 19.98 20.35 19.90 20.19 47,163 +0.17(+0.83%)
Apr 24, 2018 20.15 20.15 19.82 20.02 107,256 +0.00(+0.00%)
Apr 23, 2018 20.06 20.31 19.86 20.02 72,563 -0.04(-0.21%)
Apr 20, 2018 19.69 20.11 19.53 20.06 51,910 +0.37(+1.89%)
Apr 19, 2018 19.65 19.98 19.61 19.69 49,269 +0.00(+0.00%)
Apr 18, 2018 19.82 20.06 19.61 19.69 88,949 -0.04(-0.21%)
Apr 17, 2018 19.77 19.86 19.36 19.73 108,907 +0.00(+0.00%)
Apr 16, 2018 19.57 19.90 19.48 19.73 64,323 +0.37(+1.93%)
Apr 13, 2018 19.65 19.65 19.28 19.36 50,849 -0.17(-0.85%)
Apr 12, 2018 19.28 19.65 19.27 19.53 101,552 +0.33(+1.73%)
Apr 11, 2018 18.86 19.24 18.70 19.19 160,312 +0.08(+0.43%)
Apr 10, 2018 19.07 19.44 19.07 19.11 86,060 +0.21(+1.10%)
Apr 09, 2018 19.65 19.65 18.82 18.90 119,741 -0.54(-2.77%)
Apr 06, 2018 19.11 20.02 19.11 19.44 602,192 +0.08(+0.43%)
Apr 05, 2018 17.62 19.44 17.54 19.36 227,986 +1.95(+11.19%)
Apr 04, 2018 17.04 17.58 17.04 17.41 54,655 +0.12(+0.72%)
Apr 03, 2018 16.91 17.31 16.67 17.29 94,703 +0.50(+2.96%)
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.