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 30, 2019 14.87 14.99 14.54 14.58 97,328 -0.13(-0.85%)
Aug 29, 2019 14.63 14.74 14.51 14.70 118,284 +0.26(+1.78%)
Aug 28, 2019 14.08 14.50 13.94 14.44 142,140 +0.40(+2.88%)
Aug 27, 2019 13.31 14.26 13.31 14.04 222,475 +0.87(+6.59%)
Aug 26, 2019 13.19 13.36 13.04 13.17 116,965 +0.18(+1.39%)
Aug 23, 2019 13.30 13.41 12.98 12.99 193,878 -0.37(-2.77%)
Aug 22, 2019 13.39 13.47 13.29 13.36 64,634 -0.04(-0.32%)
Aug 21, 2019 13.50 13.60 13.35 13.41 79,075 +0.04(+0.32%)
Aug 20, 2019 13.41 13.53 13.31 13.36 103,222 -0.10(-0.77%)
Aug 19, 2019 13.59 13.66 13.36 13.47 280,886 +0.07(+0.51%)
Aug 16, 2019 13.00 13.41 13.00 13.40 124,868 +0.47(+3.66%)
Aug 15, 2019 12.89 13.02 12.75 12.92 105,144 +0.07(+0.53%)
Aug 14, 2019 13.08 13.24 12.81 12.86 220,342 -0.50(-3.73%)
Aug 13, 2019 13.24 13.75 13.10 13.35 147,626 +0.06(+0.45%)
Aug 12, 2019 13.49 13.53 13.27 13.29 90,665 -0.26(-1.90%)
Aug 09, 2019 13.72 13.84 13.53 13.55 189,223 -0.15(-1.07%)
Aug 08, 2019 13.70 13.86 13.66 13.70 89,204 +0.07(+0.50%)
Aug 07, 2019 13.49 13.83 13.47 13.63 93,888 +0.09(+0.63%)
Aug 06, 2019 13.47 13.70 13.41 13.54 178,769 +0.10(+0.77%)
Aug 05, 2019 13.62 13.76 13.34 13.44 118,081 -0.46(-3.28%)
Aug 02, 2019 13.67 14.09 13.65 13.89 121,842 +0.09(+0.68%)
Aug 01, 2019 13.89 14.17 13.68 13.80 210,760 -0.09(-0.68%)
Jul 31, 2019 15.15 15.28 13.85 13.89 287,322 -1.40(-9.16%)
Jul 30, 2019 15.69 15.69 14.87 15.30 178,368 -0.09(-0.61%)
Jul 29, 2019 15.49 15.52 15.22 15.39 115,264 -0.09(-0.56%)
Jul 26, 2019 15.24 15.54 15.08 15.48 108,576 +0.31(+2.04%)
Jul 25, 2019 15.27 15.29 15.05 15.17 105,488 -0.10(-0.68%)
Jul 24, 2019 15.02 15.27 14.78 15.27 129,546 +0.19(+1.25%)
Jul 23, 2019 14.98 15.24 14.98 15.08 103,345 +0.16(+1.09%)
Jul 22, 2019 15.09 15.11 14.75 14.92 80,367 -0.09(-0.57%)
Jul 19, 2019 14.93 15.17 14.87 15.00 141,277 +0.04(+0.29%)
Jul 18, 2019 14.88 14.97 14.69 14.96 120,335 +0.03(+0.17%)
Jul 17, 2019 15.18 15.18 14.88 14.93 90,784 -0.12(-0.80%)
Jul 16, 2019 15.05 15.30 14.95 15.05 89,690 +0.06(+0.40%)
Jul 15, 2019 15.90 15.93 14.88 14.99 161,274 -0.92(-5.78%)
Jul 12, 2019 15.85 15.99 15.76 15.91 100,197 +0.16(+1.04%)
Jul 11, 2019 15.88 15.94 15.62 15.75 72,946 -0.15(-0.92%)
Jul 10, 2019 16.12 16.15 15.89 15.90 61,035 -0.14(-0.86%)
Jul 09, 2019 16.12 16.13 15.85 16.03 76,262 -0.12(-0.74%)
Jul 08, 2019 16.33 16.46 16.14 16.15 82,726 -0.24(-1.47%)
Jul 05, 2019 16.40 16.47 16.18 16.40 62,725 -0.07(-0.42%)
Jul 03, 2019 16.40 16.47 16.17 16.46 85,301 +0.14(+0.84%)
Jul 02, 2019 16.55 16.55 16.19 16.33 111,241 -0.20(-1.20%)
Jul 01, 2019 16.64 16.80 16.28 16.52 132,856 -0.03(-0.21%)
Jun 28, 2019 16.43 16.70 16.43 16.56 373,674 +0.12(+0.73%)
Jun 27, 2019 15.92 16.44 15.92 16.44 158,094 +0.52(+3.24%)
Jun 26, 2019 16.01 16.16 15.83 15.92 183,268 -0.05(-0.32%)
Jun 25, 2019 15.77 16.00 15.69 15.97 103,402 +0.21(+1.31%)
Jun 24, 2019 16.02 16.11 15.76 15.77 133,702 -0.30(-1.87%)
Jun 21, 2019 16.09 16.20 15.89 16.07 220,062 -0.12(-0.74%)
Jun 20, 2019 16.04 16.22 16.03 16.19 163,217 +0.30(+1.89%)
Jun 19, 2019 15.83 15.94 15.74 15.89 161,377 +0.11(+0.71%)
Jun 18, 2019 15.77 16.09 15.66 15.78 302,824 +0.13(+0.82%)
Jun 17, 2019 15.68 15.78 15.62 15.65 74,005 -0.01(-0.05%)
Jun 14, 2019 15.96 15.96 15.64 15.66 87,280 -0.15(-0.98%)
Jun 13, 2019 15.85 15.94 15.73 15.81 107,210 +0.08(+0.52%)
Jun 12, 2019 15.74 15.91 15.62 15.73 129,783 +0.02(+0.11%)
Jun 11, 2019 15.87 15.94 15.49 15.71 172,130 -0.08(-0.49%)
Jun 10, 2019 15.99 16.09 15.70 15.79 129,680 -0.18(-1.12%)
Jun 07, 2019 15.93 16.30 15.91 15.97 122,038 +0.17(+1.08%)
Jun 06, 2019 15.39 15.93 15.28 15.80 148,803 +0.43(+2.77%)
Jun 05, 2019 15.57 15.69 15.24 15.37 159,925 -0.14(-0.93%)
Jun 04, 2019 14.97 15.52 14.94 15.52 232,319 +0.67(+4.54%)
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.