Skip to main content

Myers Industries (NY: MYE )

14.36 -0.05 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 13.48 13.49 13.19 13.31 149,815 -0.15(-1.12%)
Aug 29, 2013 13.37 13.56 13.29 13.46 92,434 +0.09(+0.70%)
Aug 28, 2013 13.34 13.47 13.31 13.36 168,505 +0.01(+0.05%)
Aug 27, 2013 13.63 13.74 13.31 13.36 124,191 -0.41(-2.97%)
Aug 26, 2013 13.95 13.95 13.72 13.77 131,449 -0.24(-1.69%)
Aug 23, 2013 14.06 14.11 13.85 14.00 129,806 -0.03(-0.20%)
Aug 22, 2013 13.82 14.05 13.75 14.03 101,417 +0.26(+1.87%)
Aug 21, 2013 13.64 13.85 13.55 13.77 114,756 +0.09(+0.68%)
Aug 20, 2013 13.62 13.74 13.50 13.68 118,961 +0.04(+0.26%)
Aug 19, 2013 13.74 13.82 13.62 13.64 101,470 -0.20(-1.45%)
Aug 16, 2013 13.95 13.95 13.59 13.85 215,305 -0.13(-0.92%)
Aug 15, 2013 14.05 14.18 13.95 13.97 122,914 -0.25(-1.76%)
Aug 14, 2013 14.19 14.23 14.07 14.23 156,279 -0.01(-0.05%)
Aug 13, 2013 14.01 14.25 13.89 14.23 175,554 +0.25(+1.80%)
Aug 12, 2013 13.81 14.05 13.79 13.98 311,256 +0.14(+1.04%)
Aug 09, 2013 14.12 14.23 13.82 13.84 203,553 -0.34(-2.38%)
Aug 08, 2013 14.23 14.33 14.16 14.18 350,053 +0.08(+0.56%)
Aug 07, 2013 13.92 14.15 13.82 14.10 184,521 +0.13(+0.92%)
Aug 06, 2013 13.90 14.05 13.90 13.97 290,408 -0.02(-0.15%)
Aug 05, 2013 14.15 14.22 13.97 13.99 263,900 -0.14(-1.01%)
Aug 02, 2013 14.07 14.23 14.07 14.13 356,325 +0.01(+0.10%)
Aug 01, 2013 14.10 14.28 13.99 14.12 481,836 +0.16(+1.13%)
Jul 31, 2013 14.12 14.30 13.95 13.96 401,321 -0.15(-1.07%)
Jul 30, 2013 13.34 14.15 13.30 14.11 423,255 +0.87(+6.55%)
Jul 29, 2013 13.11 13.30 13.01 13.24 490,784 +0.23(+1.76%)
Jul 26, 2013 13.00 13.11 12.92 13.01 376,725 -0.14(-1.04%)
Jul 25, 2013 13.02 13.38 13.02 13.15 585,033 +0.10(+0.77%)
Jul 24, 2013 13.09 13.16 12.98 13.05 466,777 +0.07(+0.55%)
Jul 23, 2013 12.91 13.12 12.87 12.98 904,771 +0.11(+0.84%)
Jul 22, 2013 12.94 13.01 12.78 12.87 524,928 +0.07(+0.56%)
Jul 19, 2013 12.53 12.99 12.53 12.80 662,537 +0.27(+2.18%)
Jul 18, 2013 12.19 13.12 12.02 12.53 839,440 +0.79(+6.72%)
Jul 17, 2013 11.76 11.84 11.68 11.74 144,744 +0.02(+0.18%)
Jul 16, 2013 11.74 11.82 11.67 11.72 178,766 -0.06(-0.55%)
Jul 15, 2013 11.76 11.85 11.68 11.78 129,714 -0.01(-0.06%)
Jul 12, 2013 11.72 11.85 11.71 11.79 194,984 +0.01(+0.06%)
Jul 11, 2013 11.81 11.84 11.72 11.78 177,925 +0.09(+0.80%)
Jul 10, 2013 11.63 11.73 11.63 11.69 177,318 +0.01(+0.12%)
Jul 09, 2013 11.72 11.78 11.62 11.67 276,355 +0.06(+0.49%)
Jul 08, 2013 11.46 11.68 11.44 11.62 214,465 +0.19(+1.69%)
Jul 05, 2013 11.36 11.51 11.28 11.42 391,904 +0.13(+1.14%)
Jul 03, 2013 11.22 11.37 11.22 11.29 305,635 -0.02(-0.19%)
Jul 02, 2013 11.23 11.44 11.19 11.31 849,278 +0.04(+0.32%)
Jul 01, 2013 10.84 11.36 10.84 11.28 211,720 +0.52(+4.80%)
Jun 28, 2013 10.67 10.86 10.63 10.76 1,997,381 +0.04(+0.33%)
Jun 27, 2013 10.60 10.78 10.53 10.73 227,388 +0.22(+2.05%)
Jun 26, 2013 10.78 10.87 10.41 10.51 276,458 -0.13(-1.21%)
Jun 25, 2013 10.82 10.86 10.53 10.64 181,279 -0.09(-0.87%)
Jun 24, 2013 10.60 10.83 10.48 10.73 289,652 -0.04(-0.40%)
Jun 21, 2013 10.52 10.81 10.24 10.78 262,750 +0.29(+2.80%)
Jun 20, 2013 10.77 10.83 10.38 10.48 129,248 -0.44(-4.07%)
Jun 19, 2013 11.15 11.16 10.88 10.93 213,153 -0.21(-1.87%)
Jun 18, 2013 11.03 11.19 11.03 11.13 146,780 +0.11(+1.04%)
Jun 17, 2013 11.17 11.18 10.93 11.02 129,419 +0.00(+0.00%)
Jun 14, 2013 11.13 11.13 10.97 11.02 85,665 -0.12(-1.09%)
Jun 13, 2013 10.91 11.17 10.88 11.14 75,365 +0.20(+1.83%)
Jun 12, 2013 11.08 11.19 10.85 10.94 66,199 -0.02(-0.20%)
Jun 11, 2013 10.95 11.07 10.84 10.96 68,170 -0.19(-1.66%)
Jun 10, 2013 11.04 11.19 10.97 11.15 88,166 +0.20(+1.82%)
Jun 07, 2013 10.82 11.04 10.78 10.95 112,717 +0.25(+2.33%)
Jun 06, 2013 10.48 10.73 10.37 10.70 176,451 +0.22(+2.11%)
Jun 05, 2013 10.66 10.71 10.47 10.48 75,634 -0.26(-2.45%)
Jun 04, 2013 10.84 10.91 10.68 10.74 113,427 -0.06(-0.59%)
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.