Skip to main content

Myers Industries (NY: MYE )

14.41 -0.21 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 11.21 11.28 11.01 11.01 74,909 -0.27(-2.44%)
Sep 27, 2012 11.09 11.30 10.88 11.28 187,682 +0.24(+2.17%)
Sep 26, 2012 11.21 11.32 10.96 11.04 110,817 -0.15(-1.32%)
Sep 25, 2012 11.58 11.64 11.18 11.19 156,388 -0.38(-3.29%)
Sep 24, 2012 11.43 11.59 11.21 11.57 145,086 +0.05(+0.43%)
Sep 21, 2012 11.50 11.68 11.39 11.52 579,173 +0.16(+1.36%)
Sep 20, 2012 11.30 11.45 11.17 11.37 80,950 -0.03(-0.25%)
Sep 19, 2012 11.44 11.44 11.31 11.40 98,091 -0.01(-0.06%)
Sep 18, 2012 11.21 11.43 11.14 11.40 116,703 +0.12(+1.06%)
Sep 17, 2012 11.38 11.40 11.14 11.28 91,378 -0.19(-1.66%)
Sep 14, 2012 11.54 11.66 11.41 11.47 149,934 +0.02(+0.18%)
Sep 13, 2012 11.21 11.65 11.09 11.45 144,482 +0.23(+2.07%)
Sep 12, 2012 11.38 11.43 11.12 11.22 124,568 -0.15(-1.30%)
Sep 11, 2012 11.31 11.48 11.19 11.37 178,519 +0.04(+0.31%)
Sep 10, 2012 11.04 11.35 11.03 11.33 161,084 +0.27(+2.42%)
Sep 07, 2012 10.99 11.09 10.88 11.07 128,218 +0.13(+1.22%)
Sep 06, 2012 10.73 11.05 10.73 10.93 224,035 +0.27(+2.51%)
Sep 05, 2012 10.61 10.79 10.49 10.66 279,245 +0.20(+1.95%)
Sep 04, 2012 10.36 10.54 10.28 10.46 122,583 +0.08(+0.81%)
Aug 31, 2012 10.19 10.43 10.11 10.38 248,821 +0.28(+2.78%)
Aug 30, 2012 10.08 10.15 9.990 10.10 228,231 -0.04(-0.42%)
Aug 29, 2012 10.16 10.23 10.03 10.14 146,078 -0.08(-0.75%)
Aug 27, 2012 10.21 10.31 10.14 10.21 159,161 +0.04(+0.41%)
Aug 24, 2012 10.23 10.24 9.983 10.17 280,953 -0.09(-0.89%)
Aug 23, 2012 10.53 10.53 10.24 10.26 161,795 -0.26(-2.46%)
Aug 22, 2012 10.82 10.82 10.51 10.52 150,423 -0.30(-2.79%)
Aug 21, 2012 10.86 11.11 10.77 10.82 171,240 +0.04(+0.33%)
Aug 20, 2012 10.83 10.83 10.62 10.79 70,704 -0.04(-0.32%)
Aug 17, 2012 10.62 10.85 10.59 10.82 116,020 +0.18(+1.71%)
Aug 16, 2012 10.49 10.71 10.39 10.64 138,633 +0.16(+1.54%)
Aug 15, 2012 10.53 10.53 10.24 10.48 225,572 -0.11(-0.99%)
Aug 14, 2012 10.92 10.92 10.54 10.59 194,419 -0.24(-2.20%)
Aug 13, 2012 10.80 10.90 10.53 10.82 108,089 +0.01(+0.06%)
Aug 10, 2012 10.98 10.98 10.75 10.82 65,954 -0.18(-1.59%)
Aug 09, 2012 11.14 11.17 10.96 10.99 88,560 -0.19(-1.69%)
Aug 08, 2012 10.87 11.28 10.83 11.18 147,788 +0.23(+2.11%)
Aug 07, 2012 11.03 11.15 10.92 10.95 111,948 -0.04(-0.32%)
Aug 06, 2012 10.92 11.12 10.80 10.99 173,171 +0.04(+0.38%)
Aug 03, 2012 10.91 11.12 10.75 10.94 213,302 +0.19(+1.76%)
Aug 02, 2012 11.01 11.04 10.70 10.75 239,990 -0.35(-3.16%)
Aug 01, 2012 11.55 11.60 11.10 11.10 336,608 -0.42(-3.65%)
Jul 31, 2012 11.43 11.83 11.41 11.53 247,712 +0.01(+0.06%)
Jul 30, 2012 11.78 11.93 11.50 11.52 110,606 -0.25(-2.09%)
Jul 27, 2012 11.31 11.83 11.31 11.76 201,844 +0.48(+4.29%)
Jul 26, 2012 11.50 11.55 11.22 11.28 158,371 -0.04(-0.37%)
Jul 25, 2012 11.45 11.47 11.26 11.32 330,805 -0.05(-0.43%)
Jul 24, 2012 11.34 11.43 11.19 11.37 280,240 +0.03(+0.25%)
Jul 23, 2012 11.36 11.43 11.24 11.34 289,473 -0.22(-1.94%)
Jul 20, 2012 11.71 11.86 11.55 11.57 482,462 -0.25(-2.14%)
Jul 19, 2012 12.49 12.49 11.82 11.82 313,414 -0.39(-3.21%)
Jul 18, 2012 12.05 12.35 12.05 12.21 277,180 +0.13(+1.10%)
Jul 17, 2012 12.12 12.22 11.92 12.08 124,196 -0.01(-0.12%)
Jul 16, 2012 12.07 12.15 12.01 12.09 194,515 -0.04(-0.29%)
Jul 13, 2012 11.54 12.14 11.46 12.13 819,302 +0.60(+5.23%)
Jul 12, 2012 11.78 11.78 11.50 11.53 634,291 -0.31(-2.61%)
Jul 11, 2012 11.99 12.05 11.75 11.83 150,538 -0.14(-1.17%)
Jul 10, 2012 12.09 12.25 11.90 11.97 415,088 -0.08(-0.64%)
Jul 09, 2012 12.06 12.24 12.02 12.05 292,652 -0.15(-1.21%)
Jul 06, 2012 12.00 12.25 12.00 12.20 267,637 +0.06(+0.52%)
Jul 05, 2012 12.07 12.23 11.86 12.14 376,613 +0.07(+0.58%)
Jul 03, 2012 12.16 12.20 12.03 12.07 154,419 -0.04(-0.35%)
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.