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

Myers Industries (NY: MYE )

14.21 -0.25 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2009 6.798 6.869 6.610 6.617 171,521 -0.23(-3.30%)
Aug 28, 2009 6.914 6.946 6.707 6.843 121,570 -0.01(-0.09%)
Aug 27, 2009 6.888 6.888 6.481 6.849 166,814 -0.04(-0.56%)
Aug 26, 2009 6.933 6.991 6.785 6.888 83,730 -0.05(-0.65%)
Aug 25, 2009 6.920 6.972 6.778 6.933 203,301 +0.05(+0.75%)
Aug 24, 2009 7.062 7.120 6.804 6.882 189,426 -0.14(-1.93%)
Aug 21, 2009 6.849 7.430 6.849 7.017 385,651 +0.28(+4.22%)
Aug 20, 2009 6.372 6.791 6.359 6.733 165,028 +0.36(+5.67%)
Aug 19, 2009 6.230 6.507 6.178 6.372 218,980 +0.05(+0.71%)
Aug 18, 2009 6.430 6.539 6.133 6.326 273,845 -0.03(-0.51%)
Aug 17, 2009 6.391 6.430 6.242 6.359 227,966 -0.17(-2.67%)
Aug 14, 2009 6.714 6.714 6.412 6.533 212,346 -0.17(-2.60%)
Aug 13, 2009 6.804 6.811 6.533 6.707 119,711 -0.06(-0.86%)
Aug 12, 2009 6.520 6.901 6.520 6.765 210,843 +0.27(+4.17%)
Aug 11, 2009 6.514 6.552 6.455 6.494 112,806 -0.09(-1.37%)
Aug 10, 2009 6.617 6.694 6.527 6.585 113,208 -0.08(-1.16%)
Aug 07, 2009 6.455 6.778 6.417 6.662 293,692 +0.32(+4.98%)
Aug 06, 2009 6.468 6.533 6.307 6.346 257,258 -0.15(-2.38%)
Aug 05, 2009 6.565 6.623 6.423 6.501 211,810 -0.08(-1.18%)
Aug 04, 2009 6.417 6.598 6.359 6.578 154,477 +0.10(+1.60%)
Aug 03, 2009 6.404 6.488 6.217 6.475 243,076 +0.12(+1.93%)
Jul 31, 2009 6.475 6.591 6.320 6.352 223,167 -0.18(-2.77%)
Jul 30, 2009 6.572 6.643 6.307 6.533 170,917 +0.05(+0.80%)
Jul 29, 2009 6.468 6.527 6.339 6.481 117,962 -0.05(-0.69%)
Jul 28, 2009 6.481 6.617 6.378 6.527 120,198 -0.03(-0.49%)
Jul 27, 2009 6.549 6.598 6.449 6.559 318,215 +0.14(+2.11%)
Jul 24, 2009 6.113 6.436 6.075 6.423 1,316 +0.26(+4.30%)
Jul 23, 2009 5.803 6.230 5.552 6.159 337,095 +0.33(+5.65%)
Jul 22, 2009 5.687 6.049 5.655 5.829 285,968 +0.12(+2.03%)
Jul 21, 2009 5.816 5.816 5.545 5.713 183,835 -0.08(-1.34%)
Jul 20, 2009 5.687 5.868 5.610 5.791 200,886 +0.09(+1.59%)
Jul 17, 2009 5.436 5.713 5.431 5.700 233,774 +0.28(+5.24%)
Jul 16, 2009 5.274 5.461 5.139 5.416 212,078 +0.08(+1.57%)
Jul 15, 2009 5.055 5.332 5.003 5.332 192,205 +0.39(+7.97%)
Jul 14, 2009 4.958 5.042 4.861 4.938 80,001 -0.04(-0.78%)
Jul 13, 2009 4.796 5.055 4.784 4.977 154,559 +0.10(+1.98%)
Jul 10, 2009 4.803 4.887 4.654 4.880 81,665 +0.03(+0.53%)
Jul 09, 2009 4.951 4.951 4.654 4.855 163,243 -0.04(-0.79%)
Jul 08, 2009 4.938 5.016 4.667 4.893 199,868 -0.03(-0.52%)
Jul 07, 2009 5.132 5.274 4.906 4.919 219,056 -0.29(-5.58%)
Jul 06, 2009 5.294 5.358 5.081 5.210 146,027 -0.14(-2.65%)
Jul 02, 2009 5.481 5.487 5.164 5.352 231,785 -0.25(-4.38%)
Jul 01, 2009 5.423 5.661 5.326 5.597 167,159 +0.23(+4.21%)
Jun 30, 2009 5.261 5.487 5.238 5.371 220,704 +0.08(+1.59%)
Jun 29, 2009 5.384 5.436 5.139 5.287 327,734 -0.13(-2.38%)
Jun 26, 2009 5.093 5.494 5.003 5.416 1,440,841 +0.29(+5.67%)
Jun 25, 2009 5.016 5.126 4.951 5.126 266,817 +0.01(+0.13%)
Jun 24, 2009 5.294 5.565 5.074 5.119 225,006 -0.09(-1.73%)
Jun 23, 2009 5.216 5.365 5.139 5.210 154,435 +0.07(+1.38%)
Jun 22, 2009 5.487 5.526 5.139 5.139 219,306 -0.39(-7.12%)
Jun 19, 2009 5.552 5.674 5.487 5.532 240,024 +0.07(+1.30%)
Jun 18, 2009 5.500 5.584 5.389 5.461 77,733 -0.08(-1.40%)
Jun 17, 2009 5.571 5.649 5.235 5.539 91,636 -0.01(-0.23%)
Jun 16, 2009 5.752 5.752 5.442 5.552 212,149 -0.12(-2.05%)
Jun 15, 2009 6.036 6.036 5.558 5.668 160,965 -0.50(-8.06%)
Jun 12, 2009 6.088 6.197 5.829 6.165 162,613 +0.03(+0.42%)
Jun 11, 2009 6.249 6.417 6.126 6.139 196,993 -0.10(-1.65%)
Jun 10, 2009 6.423 6.455 5.894 6.242 167,929 -0.14(-2.13%)
Jun 09, 2009 6.352 6.449 6.281 6.378 111,991 +0.06(+0.92%)
Jun 08, 2009 6.062 6.423 5.965 6.320 171,707 +0.10(+1.66%)
Jun 05, 2009 6.430 6.455 6.094 6.217 177,109 -0.15(-2.33%)
Jun 04, 2009 6.523 6.523 6.242 6.365 197,564 -0.10(-1.60%)
Jun 03, 2009 6.191 6.546 5.971 6.468 601,408 -0.42(-6.07%)
Jun 02, 2009 6.598 6.933 6.559 6.886 492,332 +0.30(+4.48%)
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.