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

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
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 (%)
Aug 29, 2008 8.795 8.795 8.396 8.605 0 -0.12(-1.35%)
Aug 28, 2008 8.697 8.821 8.500 8.723 271,413 +0.07(+0.83%)
Aug 27, 2008 8.690 8.697 8.527 8.651 302,420 -0.02(-0.23%)
Aug 26, 2008 8.141 8.703 8.056 8.670 352,054 +0.54(+6.59%)
Aug 25, 2008 8.062 8.226 7.932 8.134 285,475 +0.08(+0.97%)
Aug 22, 2008 7.735 8.108 7.729 8.056 0 +0.39(+5.03%)
Aug 21, 2008 7.709 7.807 7.500 7.670 193,648 -0.06(-0.76%)
Aug 20, 2008 7.729 7.886 7.533 7.729 102,177 +0.01(+0.17%)
Aug 19, 2008 7.683 7.977 7.644 7.716 131,803 -0.11(-1.42%)
Aug 18, 2008 8.174 8.193 7.748 7.827 160,174 -0.33(-4.01%)
Aug 15, 2008 7.997 8.160 7.905 8.154 0 +0.19(+2.38%)
Aug 14, 2008 7.788 8.010 7.631 7.964 203,149 +0.12(+1.50%)
Aug 13, 2008 7.690 7.873 7.592 7.847 299,746 +0.20(+2.56%)
Aug 12, 2008 7.886 7.892 7.546 7.650 206,329 -0.27(-3.47%)
Aug 11, 2008 7.520 7.990 7.408 7.925 240,026 +0.41(+5.39%)
Aug 08, 2008 7.350 7.716 7.337 7.520 271,218 +0.16(+2.22%)
Aug 07, 2008 7.729 7.755 7.036 7.356 251,582 -0.44(-5.70%)
Aug 06, 2008 7.618 7.847 7.382 7.801 253,753 +0.18(+2.40%)
Aug 05, 2008 7.598 7.814 7.317 7.618 400,014 +0.08(+1.04%)
Aug 04, 2008 7.310 7.624 7.055 7.539 356,001 +0.29(+4.06%)
Aug 01, 2008 7.343 7.382 7.055 7.245 284,750 -0.08(-1.07%)
Jul 31, 2008 7.389 7.526 7.284 7.323 429,616 -0.20(-2.69%)
Jul 30, 2008 7.232 7.624 7.186 7.526 853,501 +0.27(+3.79%)
Jul 29, 2008 7.252 7.310 6.395 7.252 507,862 +0.82(+12.82%)
Jul 28, 2008 6.016 6.467 5.963 6.428 319,591 +0.40(+6.62%)
Jul 25, 2008 5.525 6.245 6.029 6.029 333,216 -0.05(-0.75%)
Jul 24, 2008 6.447 6.447 5.806 6.075 536,812 -0.31(-4.82%)
Jul 23, 2008 5.924 6.388 5.885 6.382 477,412 +0.46(+7.85%)
Jul 22, 2008 5.395 5.937 5.395 5.918 265,974 +0.52(+9.70%)
Jul 21, 2008 5.375 5.414 5.257 5.395 149,741 +0.03(+0.49%)
Jul 18, 2008 5.375 5.519 5.342 5.368 127,729 -0.05(-0.85%)
Jul 17, 2008 5.388 5.538 5.303 5.414 194,521 +0.04(+0.73%)
Jul 16, 2008 5.166 5.427 5.100 5.375 266,357 +0.24(+4.58%)
Jul 15, 2008 5.028 5.283 4.989 5.140 278,172 +0.03(+0.64%)
Jul 14, 2008 5.231 5.270 4.950 5.107 290,517 -0.12(-2.37%)
Jul 11, 2008 5.074 5.244 4.858 5.231 248,622 +0.07(+1.27%)
Jul 10, 2008 5.100 5.264 5.087 5.166 289,653 +0.05(+0.89%)
Jul 09, 2008 5.447 5.466 5.081 5.120 302,854 -0.35(-6.45%)
Jul 08, 2008 5.296 5.473 5.192 5.473 360,134 +0.18(+3.33%)
Jul 07, 2008 5.198 5.408 5.172 5.296 300,481 +0.10(+1.89%)
Jul 04, 2008 5.329 5.440 4.917 5.198 285,903 +0.00(+0.00%)
Jul 03, 2008 5.329 5.440 4.917 5.198 285,903 -0.12(-2.21%)
Jul 02, 2008 5.617 5.682 5.316 5.316 200,761 -0.33(-5.79%)
Jul 01, 2008 5.316 5.689 5.316 5.643 406,159 +0.31(+5.89%)
Jun 30, 2008 5.388 5.460 5.316 5.329 500,826 -0.07(-1.33%)
Jun 27, 2008 5.512 5.591 5.329 5.401 1,617,211 -0.16(-2.82%)
Jun 26, 2008 5.774 5.806 5.519 5.558 782,412 -0.29(-5.03%)
Jun 25, 2008 5.623 5.970 5.623 5.852 394,190 +0.23(+4.07%)
Jun 24, 2008 5.891 5.931 5.623 5.623 416,362 -0.31(-5.18%)
Jun 23, 2008 5.911 5.990 5.846 5.931 228,073 +0.05(+0.78%)
Jun 20, 2008 6.369 6.516 5.512 5.885 1,150,508 -0.60(-9.18%)
Jun 19, 2008 6.670 6.885 6.343 6.480 696,251 -0.26(-3.79%)
Jun 18, 2008 7.003 7.029 6.715 6.735 190,996 -0.28(-4.01%)
Jun 17, 2008 7.193 7.219 6.970 7.016 208,348 -0.17(-2.37%)
Jun 16, 2008 7.206 7.271 7.134 7.186 103,345 -0.08(-1.08%)
Jun 13, 2008 7.265 7.330 7.180 7.265 124,614 +0.07(+0.91%)
Jun 12, 2008 6.951 7.363 6.951 7.199 415,743 +0.27(+3.97%)
Jun 11, 2008 7.415 7.520 6.925 6.925 252,039 -0.52(-7.02%)
Jun 10, 2008 7.467 7.631 7.382 7.448 103,404 -0.01(-0.09%)
Jun 09, 2008 7.435 7.507 7.376 7.454 144,169 +0.02(+0.26%)
Jun 06, 2008 7.729 7.775 7.369 7.435 145,468 -0.35(-4.45%)
Jun 05, 2008 7.533 7.984 7.487 7.781 189,563 +0.28(+3.75%)
Jun 04, 2008 7.618 7.873 7.480 7.500 186,549 -0.13(-1.71%)
Jun 03, 2008 7.683 7.840 7.474 7.631 311,990 -0.03(-0.34%)
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.