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 (%)
Sep 30, 2020 11.93 12.23 11.89 11.91 156,245 -0.08(-0.68%)
Sep 29, 2020 12.03 12.16 11.85 12.00 89,531 -0.03(-0.22%)
Sep 28, 2020 11.87 12.31 11.87 12.02 98,660 +0.29(+2.46%)
Sep 25, 2020 11.63 11.84 11.63 11.73 108,154 -0.04(-0.31%)
Sep 24, 2020 11.56 12.00 11.50 11.77 118,985 +0.27(+2.35%)
Sep 23, 2020 12.08 12.22 11.48 11.50 118,546 -0.67(-5.48%)
Sep 22, 2020 12.14 12.23 11.99 12.17 93,376 +0.01(+0.07%)
Sep 21, 2020 12.29 12.38 11.79 12.16 250,697 -0.37(-2.95%)
Sep 18, 2020 13.10 13.17 12.43 12.53 983,829 -0.41(-3.20%)
Sep 17, 2020 12.88 13.09 12.69 12.94 130,529 -0.03(-0.21%)
Sep 16, 2020 13.07 13.20 12.95 12.97 144,755 -0.08(-0.62%)
Sep 15, 2020 13.33 13.37 13.02 13.05 63,501 -0.20(-1.50%)
Sep 14, 2020 13.13 13.33 13.13 13.25 78,799 +0.22(+1.66%)
Sep 11, 2020 13.18 13.28 12.90 13.03 96,717 -0.14(-1.03%)
Sep 10, 2020 13.63 13.63 13.14 13.17 69,134 -0.32(-2.34%)
Sep 09, 2020 13.42 13.63 13.17 13.48 141,258 +0.20(+1.49%)
Sep 08, 2020 13.48 13.51 13.22 13.28 335,088 -0.33(-2.45%)
Sep 04, 2020 13.94 13.97 13.43 13.62 75,730 -0.07(-0.53%)
Sep 03, 2020 13.91 14.06 13.56 13.69 103,948 -0.27(-1.93%)
Sep 02, 2020 13.81 13.99 13.73 13.96 214,193 +0.10(+0.71%)
Sep 01, 2020 13.58 13.91 13.56 13.86 84,366 +0.20(+1.48%)
Aug 31, 2020 13.99 13.99 13.64 13.66 184,947 -0.27(-1.92%)
Aug 28, 2020 13.94 13.94 13.62 13.92 98,810 +0.01(+0.06%)
Aug 27, 2020 13.97 14.12 13.86 13.92 80,203 +0.03(+0.19%)
Aug 26, 2020 14.01 14.05 13.81 13.89 82,021 -0.23(-1.64%)
Aug 25, 2020 14.24 14.35 13.92 14.12 97,739 -0.15(-1.06%)
Aug 24, 2020 14.32 14.42 14.17 14.27 93,991 +0.18(+1.27%)
Aug 21, 2020 14.26 14.42 13.92 14.09 341,916 -0.35(-2.41%)
Aug 20, 2020 14.41 14.52 14.30 14.44 68,240 -0.18(-1.22%)
Aug 19, 2020 14.49 14.72 14.49 14.62 97,649 +0.14(+0.99%)
Aug 18, 2020 14.60 14.60 14.35 14.48 93,980 -0.20(-1.34%)
Aug 17, 2020 14.72 14.82 14.61 14.67 103,248 -0.12(-0.78%)
Aug 14, 2020 14.76 14.95 14.72 14.79 105,980 -0.12(-0.78%)
Aug 13, 2020 14.82 14.97 14.74 14.91 65,595 -0.04(-0.30%)
Aug 12, 2020 15.09 15.09 14.77 14.95 94,704 +0.12(+0.84%)
Aug 11, 2020 14.99 15.05 14.72 14.83 114,148 +0.09(+0.61%)
Aug 10, 2020 14.59 14.85 14.59 14.74 93,433 +0.23(+1.60%)
Aug 07, 2020 14.05 14.52 14.05 14.51 89,176 +0.42(+2.98%)
Aug 06, 2020 14.19 14.26 14.01 14.09 59,512 -0.02(-0.13%)
Aug 05, 2020 14.20 14.26 13.98 14.10 123,366 +0.10(+0.70%)
Aug 04, 2020 13.71 14.02 13.67 14.01 156,070 +0.14(+1.03%)
Aug 03, 2020 13.59 13.88 13.34 13.86 169,727 +0.42(+3.12%)
Jul 31, 2020 14.13 14.13 13.13 13.44 184,625 -0.42(-3.03%)
Jul 30, 2020 14.37 14.37 13.62 13.86 152,747 +0.61(+4.58%)
Jul 29, 2020 13.00 13.31 13.00 13.26 128,784 +0.37(+2.84%)
Jul 28, 2020 13.09 13.18 12.87 12.89 89,346 -0.31(-2.37%)
Jul 27, 2020 12.97 13.25 12.86 13.20 398,639 +0.21(+1.58%)
Jul 24, 2020 13.09 13.12 12.93 13.00 74,724 -0.17(-1.29%)
Jul 23, 2020 13.14 13.31 13.04 13.17 221,929 +0.08(+0.61%)
Jul 22, 2020 12.98 13.22 12.95 13.09 118,616 +0.01(+0.07%)
Jul 21, 2020 13.16 13.29 12.99 13.08 121,623 +0.07(+0.55%)
Jul 20, 2020 13.04 13.16 12.91 13.01 69,495 -0.14(-1.09%)
Jul 17, 2020 13.07 13.28 12.97 13.15 129,954 +0.06(+0.48%)
Jul 16, 2020 13.07 13.18 12.89 13.09 113,334 +0.01(+0.07%)
Jul 15, 2020 13.05 13.27 12.99 13.08 195,293 +0.29(+2.30%)
Jul 14, 2020 12.39 12.79 12.25 12.78 165,804 +0.44(+3.54%)
Jul 13, 2020 12.60 12.72 12.34 12.34 164,965 -0.19(-1.50%)
Jul 10, 2020 12.30 12.55 12.25 12.53 81,894 +0.26(+2.11%)
Jul 09, 2020 12.62 12.62 12.11 12.27 138,090 -0.37(-2.90%)
Jul 08, 2020 12.69 12.78 12.36 12.64 178,997 -0.14(-1.12%)
Jul 07, 2020 12.83 12.87 12.62 12.78 172,799 -0.22(-1.72%)
Jul 06, 2020 13.10 13.10 12.71 13.01 124,156 +0.23(+1.82%)
Jul 02, 2020 13.01 13.08 12.74 12.77 145,751 +0.09(+0.70%)
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.