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 (%)
Jul 31, 2018 17.40 17.99 17.11 17.99 395,348 +0.71(+4.11%)
Jul 30, 2018 15.36 17.32 15.36 17.28 456,624 +2.34(+15.64%)
Jul 27, 2018 15.15 15.19 14.77 14.94 180,565 -0.21(-1.38%)
Jul 26, 2018 14.98 15.31 14.98 15.15 144,938 +0.13(+0.83%)
Jul 25, 2018 15.19 15.23 14.86 15.02 146,915 -0.13(-0.83%)
Jul 24, 2018 15.23 15.31 14.96 15.15 163,701 +0.00(+0.00%)
Jul 23, 2018 15.31 15.40 15.06 15.15 106,547 -0.13(-0.82%)
Jul 20, 2018 15.48 15.48 15.27 15.27 74,344 -0.21(-1.35%)
Jul 19, 2018 15.15 15.54 15.15 15.48 110,275 +0.33(+2.20%)
Jul 18, 2018 15.11 15.27 15.00 15.15 83,679 +0.04(+0.28%)
Jul 17, 2018 15.02 15.23 15.02 15.11 115,027 +0.13(+0.84%)
Jul 16, 2018 15.11 15.27 14.94 14.98 169,968 -0.13(-0.83%)
Jul 13, 2018 15.52 15.57 15.04 15.11 137,244 -0.42(-2.69%)
Jul 12, 2018 15.61 15.77 15.36 15.52 100,980 -0.04(-0.27%)
Jul 11, 2018 15.73 16.02 15.48 15.57 215,650 -0.42(-2.61%)
Jul 10, 2018 16.19 16.23 15.90 15.98 96,679 -0.21(-1.29%)
Jul 09, 2018 16.07 16.27 16.02 16.19 100,945 +0.17(+1.04%)
Jul 06, 2018 16.19 16.27 15.90 16.02 133,001 -0.17(-1.03%)
Jul 05, 2018 16.19 16.27 15.86 16.19 139,012 +0.08(+0.52%)
Jul 03, 2018 16.11 16.11 16.11 0 +0.04(+0.26%)
Jul 02, 2018 15.90 16.11 15.77 16.07 118,273 +0.04(+0.26%)
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%)
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.