Skip to main content

Myers Industries (NY: MYE )

14.41 -0.22 (-1.50%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 15.32 15.45 15.26 15.29 90,882 -0.01(-0.06%)
Sep 27, 2019 15.33 15.52 15.22 15.30 75,262 +0.03(+0.23%)
Sep 26, 2019 15.52 15.59 15.21 15.26 87,899 -0.31(-2.00%)
Sep 25, 2019 15.15 15.66 15.06 15.58 134,977 +0.46(+3.04%)
Sep 24, 2019 15.36 15.39 15.04 15.12 145,102 -0.19(-1.25%)
Sep 23, 2019 15.21 15.42 15.18 15.31 102,565 -0.05(-0.34%)
Sep 20, 2019 15.49 15.70 15.32 15.36 287,427 -0.11(-0.73%)
Sep 19, 2019 15.51 15.78 15.43 15.47 181,908 -0.03(-0.22%)
Sep 18, 2019 15.78 15.79 15.44 15.51 172,658 -0.28(-1.76%)
Sep 17, 2019 15.53 15.83 15.39 15.78 128,566 +0.11(+0.72%)
Sep 16, 2019 15.52 15.77 15.52 15.67 140,152 +0.05(+0.33%)
Sep 13, 2019 15.58 15.71 15.46 15.62 103,312 +0.22(+1.41%)
Sep 12, 2019 15.18 15.48 14.98 15.40 95,350 +0.16(+1.02%)
Sep 11, 2019 14.85 15.26 14.59 15.25 149,714 +0.55(+3.77%)
Sep 10, 2019 14.55 14.79 14.38 14.69 171,678 +0.18(+1.25%)
Sep 09, 2019 14.27 14.66 14.27 14.51 78,195 +0.31(+2.20%)
Sep 06, 2019 14.54 14.65 14.16 14.20 84,958 -0.33(-2.27%)
Sep 05, 2019 14.53 14.99 14.53 14.53 392,898 +0.22(+1.51%)
Sep 04, 2019 14.34 14.42 14.22 14.31 80,012 +0.15(+1.04%)
Sep 03, 2019 14.51 14.66 14.09 14.16 115,624 -0.42(-2.85%)
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%)
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.