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

Myers Industries (NY: MYE )

13.90 +0.03 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2009 7.137 7.137 6.838 6.994 162,046 -0.11(-1.55%)
Sep 29, 2009 7.079 7.306 6.929 7.105 145,216 -0.09(-1.26%)
Sep 28, 2009 6.754 7.228 6.747 7.195 154,834 +0.47(+7.05%)
Sep 25, 2009 6.741 6.741 6.540 6.721 177,737 -0.04(-0.58%)
Sep 24, 2009 6.962 6.988 6.611 6.760 212,388 -0.18(-2.62%)
Sep 23, 2009 6.968 7.176 6.923 6.942 139,470 -0.03(-0.47%)
Sep 22, 2009 7.014 7.118 6.955 6.975 120,010 +0.05(+0.66%)
Sep 21, 2009 7.033 7.143 6.741 6.929 124,444 -0.21(-3.00%)
Sep 18, 2009 6.962 7.143 6.962 7.143 341,668 +0.10(+1.48%)
Sep 17, 2009 6.884 7.105 6.884 7.040 132,622 +0.16(+2.36%)
Sep 16, 2009 6.832 6.936 6.741 6.877 160,737 +0.10(+1.53%)
Sep 15, 2009 6.708 6.861 6.630 6.773 100,185 +0.04(+0.58%)
Sep 14, 2009 6.507 6.773 6.475 6.734 113,200 +0.18(+2.67%)
Sep 11, 2009 6.682 6.682 6.481 6.559 114,068 -0.13(-1.94%)
Sep 10, 2009 6.715 6.760 6.488 6.689 280,320 -0.03(-0.39%)
Sep 09, 2009 6.715 6.871 6.501 6.715 178,006 +0.01(+0.10%)
Sep 08, 2009 6.598 6.728 6.494 6.708 175,875 +0.17(+2.58%)
Sep 04, 2009 6.591 6.715 6.494 6.540 169,204 -0.18(-2.71%)
Sep 03, 2009 6.566 6.734 6.460 6.721 148,684 +0.21(+3.19%)
Sep 02, 2009 6.501 6.838 6.494 6.514 222,438 -0.01(-0.10%)
Sep 01, 2009 6.591 6.933 6.452 6.520 214,452 -0.10(-1.46%)
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%)
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.