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 (%)
Aug 31, 2007 13.94 14.00 13.87 13.93 522,317 +0.13(+0.95%)
Aug 30, 2007 13.85 14.03 13.77 13.80 181,037 -0.16(-1.12%)
Aug 29, 2007 13.87 14.01 13.75 13.96 178,285 +0.10(+0.76%)
Aug 28, 2007 13.83 13.94 13.76 13.85 211,923 -0.08(-0.56%)
Aug 27, 2007 13.96 14.00 13.85 13.93 179,202 -0.09(-0.65%)
Aug 24, 2007 13.96 14.05 13.87 14.02 147,092 +0.05(+0.33%)
Aug 23, 2007 14.01 14.04 13.92 13.98 308,252 +0.01(+0.05%)
Aug 22, 2007 13.89 14.18 13.77 13.97 381,340 +0.18(+1.33%)
Aug 21, 2007 13.34 13.89 13.28 13.79 223,697 +0.51(+3.84%)
Aug 20, 2007 13.03 13.30 13.00 13.28 189,752 +0.31(+2.37%)
Aug 17, 2007 13.08 13.13 12.84 12.97 612,836 +0.31(+2.48%)
Aug 16, 2007 13.28 13.49 12.49 12.66 707,177 -0.62(-4.68%)
Aug 15, 2007 13.34 13.66 13.28 13.28 289,445 +0.00(+0.00%)
Aug 14, 2007 13.58 13.69 13.25 13.28 217,122 -0.30(-2.22%)
Aug 13, 2007 13.77 14.05 13.56 13.58 184,401 -0.10(-0.77%)
Aug 10, 2007 13.54 13.79 13.10 13.68 671,398 -0.03(-0.19%)
Aug 09, 2007 13.68 13.79 13.11 13.71 520,482 -0.28(-2.01%)
Aug 08, 2007 13.66 14.10 13.63 13.99 671,704 +0.43(+3.13%)
Aug 07, 2007 13.60 13.91 13.32 13.56 543,571 -0.23(-1.66%)
Aug 06, 2007 14.51 14.51 13.74 13.79 513,449 -0.22(-1.59%)
Aug 03, 2007 14.11 14.32 14.02 14.02 437,303 -0.31(-2.15%)
Aug 02, 2007 14.05 14.39 14.05 14.32 1,260,075 +0.30(+2.15%)
Aug 01, 2007 13.96 14.07 13.96 14.02 679,960 +0.03(+0.23%)
Jul 31, 2007 14.06 14.46 13.93 13.99 895,707 +0.13(+0.94%)
Jul 30, 2007 13.80 13.99 13.77 13.86 1,337,750 +0.10(+0.71%)
Jul 27, 2007 13.94 14.11 13.73 13.76 781,488 -0.20(-1.41%)
Jul 26, 2007 14.13 14.34 13.24 13.96 675,220 -0.37(-2.56%)
Jul 25, 2007 14.42 14.48 14.29 14.32 503,816 -0.12(-0.82%)
Jul 24, 2007 14.50 14.52 14.43 14.44 571,705 -0.06(-0.41%)
Jul 23, 2007 14.47 14.62 14.46 14.50 454,122 +0.03(+0.23%)
Jul 20, 2007 14.57 14.63 14.39 14.47 1,296,772 -0.10(-0.67%)
Jul 19, 2007 14.52 14.57 14.49 14.56 530,507 +0.05(+0.36%)
Jul 18, 2007 14.47 14.52 14.46 14.51 364,827 +0.03(+0.23%)
Jul 17, 2007 14.51 14.56 14.47 14.48 385,622 -0.01(-0.09%)
Jul 16, 2007 14.50 14.51 14.46 14.49 276,296 +0.00(+0.00%)
Jul 13, 2007 14.56 14.57 14.49 14.49 670,633 -0.07(-0.49%)
Jul 12, 2007 14.61 14.67 14.56 14.56 194,492 +0.01(+0.05%)
Jul 11, 2007 14.56 14.59 14.55 14.56 263,911 -0.01(-0.09%)
Jul 10, 2007 14.58 14.61 14.55 14.57 390,362 +0.00(+0.00%)
Jul 09, 2007 14.55 14.62 14.53 14.57 413,297 +0.03(+0.18%)
Jul 06, 2007 14.54 14.56 14.51 14.55 298,008 +0.01(+0.09%)
Jul 05, 2007 14.54 14.58 14.53 14.53 159,019 -0.01(-0.04%)
Jul 03, 2007 14.55 14.55 14.49 14.54 181,190 -0.02(-0.13%)
Jul 02, 2007 14.49 14.56 14.46 14.56 303,818 +0.10(+0.68%)
Jun 29, 2007 14.50 14.52 14.45 14.46 366,356 -0.01(-0.09%)
Jun 28, 2007 14.48 14.50 14.45 14.47 585,619 +0.01(+0.04%)
Jun 27, 2007 14.46 14.52 14.29 14.47 495,712 +0.03(+0.18%)
Jun 26, 2007 14.54 14.55 14.41 14.44 580,726 -0.07(-0.45%)
Jun 25, 2007 14.55 14.57 14.47 14.51 337,151 -0.06(-0.40%)
Jun 22, 2007 14.55 14.56 14.52 14.56 1,145,398 +0.03(+0.23%)
Jun 21, 2007 14.55 14.56 14.53 14.53 643,264 -0.02(-0.13%)
Jun 20, 2007 14.57 14.57 14.55 14.55 462,991 +0.00(+0.00%)
Jun 19, 2007 14.45 14.57 14.45 14.55 812,833 +0.09(+0.59%)
Jun 18, 2007 14.45 14.52 14.45 14.47 320,026 -0.01(-0.04%)
Jun 15, 2007 14.58 14.58 14.44 14.47 1,529,949 +0.02(+0.14%)
Jun 14, 2007 14.45 14.46 14.43 14.45 890,202 +0.02(+0.14%)
Jun 13, 2007 14.45 14.48 14.42 14.43 1,041,729 +0.00(+0.00%)
Jun 12, 2007 14.45 14.46 14.43 14.43 1,612,670 -0.02(-0.14%)
Jun 11, 2007 14.45 14.45 14.44 14.45 497,547 +0.01(+0.09%)
Jun 08, 2007 14.44 14.48 14.43 14.44 2,003,797 -0.01(-0.09%)
Jun 07, 2007 14.46 14.48 14.44 14.45 518,342 -0.03(-0.18%)
Jun 06, 2007 14.47 14.50 14.45 14.48 558,096 -0.02(-0.14%)
Jun 05, 2007 14.52 14.55 14.47 14.50 623,539 -0.07(-0.49%)
Jun 04, 2007 14.52 14.60 14.50 14.57 349,231 +0.03(+0.18%)
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.