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

Myers Industries (NY: MYE )

14.76 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jul 30, 2010 5.250 5.416 5.243 5.250 272,040 -0.14(-2.59%)
Jul 29, 2010 5.336 5.409 5.257 5.389 260,951 +0.08(+1.50%)
Jul 28, 2010 5.310 5.462 5.276 5.310 1,884 -0.09(-1.72%)
Jul 27, 2010 5.515 5.515 5.396 5.403 209,993 -0.09(-1.57%)
Jul 26, 2010 5.502 5.549 5.403 5.489 229,461 -0.01(-0.12%)
Jul 23, 2010 5.422 5.522 5.336 5.495 511,011 +0.03(+0.49%)
Jul 22, 2010 5.495 5.708 5.429 5.469 272,146 +0.08(+1.48%)
Jul 21, 2010 5.615 5.701 5.383 5.389 207,391 -0.19(-3.33%)
Jul 20, 2010 5.336 5.588 5.336 5.575 144,355 +0.15(+2.69%)
Jul 19, 2010 5.429 5.482 5.323 5.429 129,174 +0.05(+0.99%)
Jul 16, 2010 5.376 5.655 5.310 5.376 307,561 -0.26(-4.59%)
Jul 15, 2010 5.668 5.695 5.509 5.635 123,721 -0.04(-0.70%)
Jul 14, 2010 5.648 5.721 5.482 5.675 165,456 +0.01(+0.23%)
Jul 13, 2010 5.661 5.681 5.369 5.661 4,607 +0.32(+5.96%)
Jul 12, 2010 5.416 5.462 5.263 5.343 123,648 -0.08(-1.47%)
Jul 09, 2010 5.422 5.469 5.356 5.422 254,520 +0.03(+0.62%)
Jul 08, 2010 5.389 5.449 5.283 5.389 1,401 +0.01(+0.25%)
Jul 07, 2010 5.363 5.383 5.283 5.376 262,804 +0.05(+1.00%)
Jul 06, 2010 5.323 5.495 5.296 5.323 2,546 -0.03(-0.62%)
Jul 02, 2010 5.356 5.422 5.290 5.356 221,759 -0.01(-0.25%)
Jul 01, 2010 5.369 5.456 5.071 5.369 367,386 +0.00(+0.00%)
Jun 30, 2010 5.369 5.482 5.330 5.369 3,697 +0.01(+0.12%)
Jun 29, 2010 5.456 5.476 5.317 5.363 321,111 -0.11(-2.06%)
Jun 25, 2010 5.476 5.562 5.409 5.476 781,242 +0.07(+1.35%)
Jun 24, 2010 5.403 5.509 5.296 5.403 248 +0.07(+1.24%)
Jun 23, 2010 5.276 5.495 5.276 5.336 499,873 +0.05(+0.88%)
Jun 22, 2010 5.290 5.449 5.283 5.290 1,215 -0.02(-0.37%)
Jun 21, 2010 5.429 5.476 5.283 5.310 360,261 -0.03(-0.62%)
Jun 18, 2010 5.343 5.409 5.283 5.343 376,172 +0.10(+1.90%)
Jun 17, 2010 5.243 5.396 5.177 5.243 280,178 -0.03(-0.63%)
Jun 16, 2010 5.622 5.622 5.243 5.276 424,219 -0.46(-8.09%)
Jun 15, 2010 5.741 5.768 5.549 5.741 2,113 +0.21(+3.72%)
Jun 14, 2010 5.588 5.741 5.529 5.535 187,662 +0.03(+0.60%)
Jun 11, 2010 5.283 5.502 5.283 5.502 139,868 +0.13(+2.35%)
Jun 10, 2010 5.376 5.383 5.203 5.376 1,964 +0.26(+5.13%)
Jun 09, 2010 5.324 5.324 5.061 5.114 284,989 -0.14(-2.63%)
Jun 08, 2010 5.338 5.390 5.226 5.252 329,362 -0.07(-1.36%)
Jun 07, 2010 5.351 5.449 5.252 5.324 276,183 +0.03(+0.50%)
Jun 04, 2010 5.298 5.449 5.272 5.298 245,587 -0.18(-3.36%)
Jun 03, 2010 5.482 5.785 5.344 5.482 237 -0.17(-3.03%)
Jun 02, 2010 5.654 5.792 5.535 5.654 284,098 +0.09(+1.54%)
Jun 01, 2010 5.568 5.917 5.542 5.568 1,729 -0.34(-5.79%)
May 28, 2010 5.910 6.062 5.785 5.910 108,059 -0.11(-1.86%)
May 27, 2010 5.746 6.035 5.647 6.022 246,106 +0.39(+7.02%)
May 26, 2010 5.627 5.943 5.607 5.627 1,735 -0.18(-3.06%)
May 25, 2010 5.660 5.844 5.640 5.805 267,603 +0.02(+0.34%)
May 24, 2010 6.022 6.081 5.772 5.785 133,159 -0.28(-4.56%)
May 21, 2010 5.983 6.193 5.825 6.062 265,187 +0.00(+0.00%)
May 20, 2010 6.193 6.285 6.042 6.062 348,827 -0.84(-12.20%)
May 19, 2010 6.904 7.016 6.792 6.904 155,112 -0.03(-0.38%)
May 18, 2010 7.226 7.226 6.911 6.930 108,827 -0.21(-2.95%)
May 17, 2010 7.069 7.167 6.792 7.141 253,206 +0.11(+1.50%)
May 14, 2010 7.036 7.180 6.891 7.036 183,891 -0.18(-2.46%)
May 13, 2010 7.246 7.345 7.108 7.213 228,727 -0.06(-0.81%)
May 12, 2010 7.036 7.358 7.036 7.273 219,629 +0.27(+3.85%)
May 11, 2010 7.088 7.240 6.983 7.003 203,473 +0.01(+0.19%)
May 10, 2010 6.911 7.016 6.897 6.990 299,009 +0.30(+4.53%)
May 07, 2010 7.009 7.141 6.575 6.687 486,362 -0.35(-4.96%)
May 06, 2010 7.134 7.240 6.509 7.036 376,592 -0.13(-1.84%)
May 05, 2010 7.194 7.273 7.115 7.167 246,652 -0.06(-0.82%)
May 04, 2010 7.200 7.253 7.095 7.226 303,312 -0.10(-1.35%)
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.