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

Myers Industries (NY: MYE )

15.42 -0.04 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Oct 29, 2010 5.982 6.070 5.907 5.975 130,962 -0.02(-0.34%)
Oct 28, 2010 6.158 6.171 5.962 5.995 110,359 -0.13(-2.10%)
Oct 27, 2010 6.286 6.307 6.036 6.124 122,157 -0.32(-4.94%)
Oct 25, 2010 6.456 6.584 6.408 6.442 119,632 +0.06(+0.95%)
Oct 22, 2010 6.449 6.483 6.354 6.381 119,239 -0.06(-0.95%)
Oct 21, 2010 6.117 6.462 6.117 6.442 208,340 +0.34(+5.54%)
Oct 20, 2010 6.185 6.212 6.056 6.104 176,928 -0.03(-0.44%)
Oct 19, 2010 6.300 6.374 6.083 6.131 199,670 -0.26(-4.03%)
Oct 18, 2010 6.205 6.422 6.205 6.388 105,158 +0.19(+3.06%)
Oct 15, 2010 6.544 6.557 6.192 6.198 265,931 -0.26(-3.98%)
Oct 14, 2010 6.564 6.604 6.381 6.456 341,725 -0.10(-1.55%)
Oct 13, 2010 6.185 6.604 6.124 6.557 225,655 +0.41(+6.72%)
Oct 12, 2010 6.144 6.171 6.077 6.144 111,848 -0.03(-0.55%)
Oct 11, 2010 6.151 6.246 6.124 6.178 113,988 +0.05(+0.88%)
Oct 08, 2010 6.124 6.178 6.029 6.124 102,247 +0.03(+0.44%)
Oct 07, 2010 6.165 6.205 6.023 6.097 1,032 -0.03(-0.55%)
Oct 06, 2010 6.009 6.151 5.941 6.131 188,010 +0.13(+2.14%)
Oct 05, 2010 5.820 6.009 5.738 6.002 162,284 +0.25(+4.35%)
Oct 04, 2010 5.874 5.874 5.644 5.752 190,551 -0.13(-2.19%)
Oct 01, 2010 5.880 5.901 5.779 5.880 210,752 +0.06(+1.05%)
Sep 30, 2010 5.711 5.847 5.637 5.820 239,441 +0.14(+2.50%)
Sep 29, 2010 5.535 5.684 5.522 5.677 143,344 +0.10(+1.82%)
Sep 28, 2010 5.529 5.610 5.427 5.576 487 +0.08(+1.48%)
Sep 27, 2010 5.725 5.725 5.346 5.495 214,189 -0.21(-3.68%)
Sep 24, 2010 5.366 5.711 5.366 5.705 198,095 +0.44(+8.35%)
Sep 23, 2010 5.407 5.508 5.244 5.265 2,020 -0.20(-3.71%)
Sep 22, 2010 5.596 5.617 5.380 5.468 159,618 -0.14(-2.53%)
Sep 21, 2010 5.765 5.806 5.603 5.610 210,032 -0.16(-2.70%)
Sep 20, 2010 5.529 5.772 5.461 5.765 330,071 +0.27(+4.93%)
Sep 17, 2010 5.495 5.529 5.082 5.495 1,086,785 +0.07(+1.25%)
Sep 15, 2010 5.197 5.441 5.139 5.427 170,280 +0.22(+4.16%)
Sep 14, 2010 5.258 5.292 5.190 5.211 213,502 -0.03(-0.52%)
Sep 13, 2010 5.068 5.278 4.980 5.238 182,500 +0.24(+4.74%)
Sep 10, 2010 4.980 5.082 4.892 5.001 142,404 +0.03(+0.68%)
Sep 09, 2010 4.865 5.008 4.852 4.967 130,247 +0.17(+3.53%)
Sep 08, 2010 4.629 4.845 4.629 4.798 183,355 +0.17(+3.65%)
Sep 07, 2010 4.859 4.865 4.608 4.629 1,643 -0.24(-4.87%)
Sep 03, 2010 4.710 4.872 4.649 4.865 194,059 +0.24(+5.12%)
Sep 02, 2010 4.358 4.649 4.358 4.629 817 +0.28(+6.54%)
Sep 01, 2010 4.371 4.392 4.263 4.344 736,813 +0.05(+1.18%)
Aug 31, 2010 4.294 4.361 4.207 4.294 2,799 +0.03(+0.79%)
Aug 30, 2010 4.280 4.320 4.153 4.260 234,533 -0.03(-0.62%)
Aug 27, 2010 4.287 4.394 4.220 4.287 271,217 +0.04(+0.95%)
Aug 26, 2010 4.434 4.495 4.240 4.247 1,162 -0.17(-3.94%)
Aug 25, 2010 4.381 4.454 4.260 4.421 1,151 +0.03(+0.61%)
Aug 24, 2010 4.515 4.548 4.374 4.394 4,678 -0.13(-2.81%)
Aug 23, 2010 4.675 4.716 4.521 4.521 220,477 -0.13(-2.88%)
Aug 20, 2010 4.749 4.749 4.555 4.655 243,299 -0.11(-2.25%)
Aug 19, 2010 5.077 5.091 4.762 4.762 4,020 -0.32(-6.32%)
Aug 18, 2010 5.138 5.171 5.037 5.084 17,794 -0.07(-1.43%)
Aug 17, 2010 5.245 5.251 5.151 5.158 2,776 -0.01(-0.26%)
Aug 16, 2010 5.084 5.238 5.077 5.171 136,014 +0.07(+1.45%)
Aug 13, 2010 5.097 5.258 5.091 5.097 200,248 -0.16(-3.06%)
Aug 12, 2010 5.238 5.272 5.184 5.258 168,594 -0.04(-0.76%)
Aug 11, 2010 5.218 5.352 5.218 5.298 286,039 -0.05(-1.00%)
Aug 10, 2010 5.245 5.459 5.218 5.352 185,128 +0.05(+0.88%)
Aug 09, 2010 5.292 5.312 5.178 5.305 316,487 +0.05(+1.02%)
Aug 06, 2010 5.251 5.352 5.144 5.251 139,238 -0.09(-1.63%)
Aug 05, 2010 5.412 5.466 5.339 5.339 188,926 -0.11(-2.09%)
Aug 04, 2010 5.352 5.452 5.352 5.452 97,937 +0.12(+2.26%)
Aug 03, 2010 5.359 5.419 5.312 5.332 229,608 -0.03(-0.62%)
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.