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

Myers Industries (NY: MYE )

14.21 -0.25 (-1.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2012 9.177 9.267 8.997 9.233 161,850 +0.16(+1.76%)
Jan 30, 2012 9.156 9.212 8.962 9.073 94,732 -0.19(-2.10%)
Jan 27, 2012 9.156 9.413 9.149 9.267 88,562 +0.06(+0.60%)
Jan 26, 2012 9.267 9.274 9.004 9.212 113,267 -0.01(-0.08%)
Jan 25, 2012 9.024 9.295 9.011 9.219 142,932 +0.15(+1.68%)
Jan 24, 2012 8.879 9.110 8.789 9.066 159,387 +0.05(+0.54%)
Jan 23, 2012 8.997 9.101 8.948 9.018 75,874 -0.01(-0.15%)
Jan 20, 2012 8.886 9.066 8.872 9.031 108,826 +0.10(+1.09%)
Jan 19, 2012 8.900 8.955 8.768 8.934 73,046 +0.06(+0.62%)
Jan 18, 2012 8.636 8.879 8.619 8.879 105,187 +0.22(+2.48%)
Jan 17, 2012 8.816 8.907 8.581 8.664 122,763 -0.04(-0.48%)
Jan 13, 2012 8.574 8.733 8.574 8.705 149,065 +0.00(+0.00%)
Jan 12, 2012 8.719 8.768 8.581 8.705 186,628 +0.01(+0.08%)
Jan 11, 2012 8.601 8.761 8.490 8.698 156,891 +0.07(+0.80%)
Jan 10, 2012 8.719 8.719 8.553 8.629 68,399 +0.06(+0.65%)
Jan 09, 2012 8.685 8.705 8.483 8.574 86,325 -0.05(-0.56%)
Jan 06, 2012 8.775 8.809 8.601 8.622 115,970 -0.13(-1.51%)
Jan 05, 2012 8.712 8.830 8.518 8.754 80,702 -0.01(-0.16%)
Jan 04, 2012 8.719 8.837 8.671 8.768 104,507 +0.21(+2.43%)
Dec 30, 2011 8.775 8.865 8.560 8.560 160,883 -0.22(-2.45%)
Dec 29, 2011 8.761 8.927 8.518 8.775 160,191 +0.04(+0.48%)
Dec 28, 2011 9.108 9.108 8.685 8.733 108,325 -0.42(-4.55%)
Dec 27, 2011 9.031 9.267 8.976 9.149 64,031 +0.05(+0.53%)
Dec 23, 2011 9.156 9.156 8.893 9.101 51,802 +0.06(+0.61%)
Dec 21, 2011 8.907 9.073 8.830 9.045 156,782 +0.09(+1.01%)
Dec 20, 2011 8.671 8.976 8.664 8.955 216,660 +0.46(+5.39%)
Dec 19, 2011 8.990 9.080 8.442 8.497 142,374 -0.43(-4.82%)
Dec 16, 2011 9.031 9.194 8.816 8.927 603,664 -0.08(-0.92%)
Dec 15, 2011 8.844 9.080 8.816 9.011 142,938 +0.33(+3.84%)
Dec 14, 2011 8.504 8.816 8.428 8.678 153,891 +0.08(+0.89%)
Dec 13, 2011 8.858 9.049 8.539 8.601 188,728 -0.15(-1.67%)
Dec 12, 2011 8.886 8.969 8.643 8.747 170,427 -0.31(-3.45%)
Dec 09, 2011 8.692 9.108 8.678 9.059 167,587 +0.41(+4.73%)
Dec 08, 2011 8.789 8.789 8.574 8.650 196,523 -0.25(-2.81%)
Dec 07, 2011 8.712 8.934 8.539 8.900 136,691 +0.13(+1.50%)
Dec 06, 2011 8.608 8.851 8.512 8.768 152,069 +0.13(+1.53%)
Dec 05, 2011 8.685 8.706 8.532 8.636 184,062 +0.10(+1.22%)
Dec 02, 2011 8.421 8.574 8.261 8.532 133,034 +0.26(+3.19%)
Dec 01, 2011 8.483 8.483 8.199 8.268 173,004 -0.24(-2.77%)
Nov 30, 2011 8.081 8.567 8.039 8.504 336,512 +0.77(+9.96%)
Nov 29, 2011 7.644 7.824 7.540 7.734 175,275 +0.12(+1.64%)
Nov 28, 2011 7.700 7.845 7.457 7.609 234,189 +0.17(+2.33%)
Nov 25, 2011 7.574 7.753 7.436 7.436 72,524 -0.17(-2.18%)
Nov 23, 2011 7.925 7.967 7.581 7.601 139,955 -0.42(-5.24%)
Nov 22, 2011 8.373 8.401 7.994 8.022 201,253 -0.34(-4.12%)
Nov 21, 2011 8.318 8.497 8.249 8.366 161,133 -0.12(-1.46%)
Nov 18, 2011 8.394 8.504 8.215 8.490 182,575 +0.09(+1.07%)
Nov 17, 2011 8.849 8.876 8.346 8.401 174,918 -0.47(-5.28%)
Nov 16, 2011 9.242 9.345 8.856 8.869 191,368 -0.48(-5.09%)
Nov 15, 2011 9.021 9.414 8.911 9.345 131,261 +0.27(+2.96%)
Nov 14, 2011 9.159 9.221 8.988 9.076 148,989 -0.10(-1.05%)
Nov 11, 2011 8.993 9.200 8.938 9.173 151,698 +0.28(+3.10%)
Nov 10, 2011 8.869 8.990 8.690 8.897 114,624 +0.17(+1.89%)
Nov 09, 2011 8.828 9.007 8.718 8.732 229,634 -0.36(-3.94%)
Nov 08, 2011 8.973 9.124 8.690 9.090 250,903 +0.17(+1.93%)
Nov 07, 2011 8.780 8.959 8.676 8.918 124,454 +0.08(+0.86%)
Nov 04, 2011 8.683 8.863 8.601 8.842 144,650 +0.08(+0.86%)
Nov 03, 2011 8.608 8.814 8.415 8.766 310,672 +0.25(+2.91%)
Nov 02, 2011 8.242 8.566 8.242 8.518 202,062 +0.45(+5.64%)
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.