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 15.00 14.55 14.58 97,309 -0.13(-0.85%)
Aug 29, 2019 14.64 14.74 14.51 14.71 118,261 +0.26(+1.78%)
Aug 28, 2019 14.09 14.50 13.94 14.45 142,113 +0.40(+2.88%)
Aug 27, 2019 13.31 14.26 13.31 14.04 222,432 +0.87(+6.59%)
Aug 26, 2019 13.19 13.36 13.04 13.18 116,943 +0.18(+1.39%)
Aug 23, 2019 13.30 13.42 12.98 13.00 193,840 -0.37(-2.77%)
Aug 22, 2019 13.39 13.48 13.30 13.36 64,622 -0.04(-0.32%)
Aug 21, 2019 13.50 13.61 13.35 13.41 79,060 +0.04(+0.32%)
Aug 20, 2019 13.41 13.54 13.31 13.36 103,202 -0.10(-0.77%)
Aug 19, 2019 13.59 13.67 13.36 13.47 280,832 +0.07(+0.51%)
Aug 16, 2019 13.00 13.42 13.00 13.40 124,844 +0.47(+3.66%)
Aug 15, 2019 12.89 13.02 12.75 12.93 105,124 +0.07(+0.53%)
Aug 14, 2019 13.08 13.24 12.81 12.86 220,299 -0.50(-3.73%)
Aug 13, 2019 13.24 13.75 13.11 13.36 147,598 +0.06(+0.45%)
Aug 12, 2019 13.49 13.54 13.27 13.30 90,647 -0.26(-1.90%)
Aug 09, 2019 13.73 13.85 13.54 13.55 189,186 -0.15(-1.07%)
Aug 08, 2019 13.70 13.86 13.67 13.70 89,187 +0.07(+0.50%)
Aug 07, 2019 13.49 13.84 13.47 13.63 93,870 +0.09(+0.63%)
Aug 06, 2019 13.48 13.70 13.42 13.55 178,734 +0.10(+0.77%)
Aug 05, 2019 13.62 13.76 13.34 13.44 118,058 -0.46(-3.28%)
Aug 02, 2019 13.67 14.10 13.66 13.90 121,819 +0.09(+0.68%)
Aug 01, 2019 13.90 14.17 13.68 13.80 210,719 -0.09(-0.68%)
Jul 31, 2019 15.15 15.28 13.85 13.90 287,266 -1.40(-9.16%)
Jul 30, 2019 15.69 15.69 14.88 15.30 178,334 -0.09(-0.61%)
Jul 29, 2019 15.50 15.53 15.23 15.39 115,242 -0.09(-0.55%)
Jul 26, 2019 15.24 15.54 15.08 15.48 108,555 +0.31(+2.04%)
Jul 25, 2019 15.27 15.29 15.05 15.17 105,468 -0.10(-0.68%)
Jul 24, 2019 15.02 15.27 14.78 15.27 129,521 +0.19(+1.25%)
Jul 23, 2019 14.98 15.24 14.98 15.08 103,325 +0.16(+1.09%)
Jul 22, 2019 15.09 15.11 14.75 14.92 80,351 -0.09(-0.57%)
Jul 19, 2019 14.93 15.17 14.87 15.01 141,249 +0.04(+0.29%)
Jul 18, 2019 14.89 14.97 14.69 14.96 120,312 +0.03(+0.17%)
Jul 17, 2019 15.19 15.19 14.89 14.94 90,766 -0.12(-0.80%)
Jul 16, 2019 15.05 15.31 14.95 15.06 89,672 +0.06(+0.40%)
Jul 15, 2019 15.90 15.93 14.89 15.00 161,243 -0.92(-5.78%)
Jul 12, 2019 15.85 15.99 15.77 15.92 100,178 +0.16(+1.04%)
Jul 11, 2019 15.88 15.94 15.63 15.75 72,932 -0.15(-0.92%)
Jul 10, 2019 16.12 16.15 15.89 15.90 61,023 -0.14(-0.86%)
Jul 09, 2019 16.12 16.13 15.86 16.04 76,248 -0.12(-0.74%)
Jul 08, 2019 16.33 16.47 16.14 16.16 82,710 -0.24(-1.47%)
Jul 05, 2019 16.40 16.48 16.18 16.40 62,713 -0.07(-0.42%)
Jul 03, 2019 16.40 16.48 16.18 16.47 85,285 +0.14(+0.84%)
Jul 02, 2019 16.55 16.55 16.19 16.33 111,219 -0.20(-1.20%)
Jul 01, 2019 16.64 16.80 16.29 16.53 132,830 -0.03(-0.21%)
Jun 28, 2019 16.43 16.70 16.43 16.56 373,602 +0.12(+0.73%)
Jun 27, 2019 15.93 16.44 15.93 16.44 158,063 +0.52(+3.24%)
Jun 26, 2019 16.01 16.17 15.83 15.93 183,232 -0.05(-0.32%)
Jun 25, 2019 15.77 16.00 15.69 15.98 103,382 +0.21(+1.31%)
Jun 24, 2019 16.02 16.12 15.76 15.77 133,676 -0.30(-1.87%)
Jun 21, 2019 16.10 16.20 15.90 16.07 220,019 -0.12(-0.74%)
Jun 20, 2019 16.05 16.23 16.03 16.19 163,185 +0.30(+1.89%)
Jun 19, 2019 15.83 15.94 15.75 15.89 161,346 +0.11(+0.71%)
Jun 18, 2019 15.77 16.09 15.66 15.78 302,765 +0.13(+0.82%)
Jun 17, 2019 15.69 15.78 15.63 15.65 73,990 -0.01(-0.05%)
Jun 14, 2019 15.96 15.96 15.64 15.66 87,263 -0.15(-0.98%)
Jun 13, 2019 15.85 15.94 15.73 15.81 107,189 +0.08(+0.52%)
Jun 12, 2019 15.74 15.92 15.62 15.73 129,758 +0.02(+0.11%)
Jun 11, 2019 15.88 15.95 15.49 15.72 172,096 -0.08(-0.49%)
Jun 10, 2019 16.00 16.09 15.71 15.79 129,655 -0.18(-1.12%)
Jun 07, 2019 15.94 16.30 15.91 15.97 122,014 +0.17(+1.08%)
Jun 06, 2019 15.39 15.93 15.28 15.80 148,774 +0.43(+2.77%)
Jun 05, 2019 15.57 15.69 15.25 15.37 159,894 -0.14(-0.93%)
Jun 04, 2019 14.97 15.52 14.94 15.52 232,274 +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.