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: 4:10 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 (%)
Nov 30, 2016 12.02 12.02 11.41 11.41 75,196 -0.54(-4.49%)
Nov 29, 2016 11.59 12.03 11.51 11.95 99,980 +0.00(+0.00%)
Nov 28, 2016 11.95 12.05 11.87 11.95 68,783 -0.12(-0.99%)
Nov 25, 2016 11.99 12.11 11.91 12.07 25,859 +0.08(+0.67%)
Nov 23, 2016 11.99 11.99 11.99 0 +0.04(+0.33%)
Nov 22, 2016 11.67 11.95 11.43 11.95 116,608 +0.40(+3.46%)
Nov 21, 2016 11.83 11.95 11.47 11.55 113,784 -0.28(-2.36%)
Nov 18, 2016 11.79 11.83 11.35 11.83 87,227 +0.12(+1.02%)
Nov 17, 2016 11.55 11.85 11.55 11.71 135,901 +0.16(+1.38%)
Nov 16, 2016 11.51 11.59 11.39 11.55 64,983 +0.04(+0.35%)
Nov 15, 2016 11.59 11.63 11.35 11.51 100,861 -0.08(-0.69%)
Nov 14, 2016 11.59 11.63 11.31 11.59 94,561 +0.16(+1.40%)
Nov 11, 2016 10.99 11.51 10.95 11.43 186,940 +0.40(+3.62%)
Nov 10, 2016 10.63 11.03 10.47 11.03 111,176 +0.44(+4.15%)
Nov 09, 2016 9.753 10.67 9.707 10.59 88,643 +0.68(+6.86%)
Nov 08, 2016 9.553 10.19 9.393 9.913 51,592 -0.12(-1.20%)
Nov 07, 2016 9.273 10.11 9.273 10.03 57,675 +0.76(+8.19%)
Nov 04, 2016 9.233 9.513 9.233 9.273 66,550 +0.08(+0.87%)
Nov 03, 2016 9.233 9.273 9.073 9.193 39,206 +0.04(+0.44%)
Nov 02, 2016 9.273 9.393 9.153 9.153 64,143 -0.12(-1.29%)
Nov 01, 2016 9.633 9.793 9.193 9.273 80,791 -0.36(-3.73%)
Oct 31, 2016 9.553 9.793 9.353 9.633 83,757 +0.12(+1.26%)
Oct 28, 2016 9.593 9.669 9.473 9.513 41,240 +0.00(+0.00%)
Oct 27, 2016 9.673 9.673 9.473 9.513 31,256 -0.08(-0.83%)
Oct 26, 2016 9.913 9.993 9.553 9.593 57,548 -0.28(-2.83%)
Oct 25, 2016 9.993 10.03 9.793 9.873 27,790 -0.08(-0.80%)
Oct 24, 2016 10.03 10.11 9.873 9.953 46,265 +0.04(+0.40%)
Oct 21, 2016 9.753 9.953 9.753 9.913 20,983 +0.00(+0.00%)
Oct 20, 2016 9.913 9.989 9.793 9.913 33,973 -0.12(-1.20%)
Oct 19, 2016 10.07 10.27 9.953 10.03 63,577 +0.04(+0.40%)
Oct 18, 2016 10.15 10.20 9.993 9.993 32,468 -0.12(-1.19%)
Oct 17, 2016 10.11 10.31 10.03 10.11 29,124 -0.02(-0.16%)
Oct 14, 2016 10.22 10.27 10.06 10.13 48,457 -0.06(-0.55%)
Oct 13, 2016 10.06 10.25 9.977 10.18 56,808 -0.07(-0.70%)
Oct 12, 2016 10.19 10.28 10.03 10.26 49,684 +0.14(+1.34%)
Oct 11, 2016 10.18 10.18 10.05 10.12 55,093 -0.11(-1.09%)
Oct 10, 2016 10.09 10.24 10.08 10.23 47,994 +0.24(+2.40%)
Oct 07, 2016 10.07 10.07 9.893 9.993 35,994 -0.15(-1.50%)
Oct 06, 2016 10.03 10.18 9.897 10.14 94,783 +0.18(+1.85%)
Oct 05, 2016 10.15 10.15 9.953 9.961 70,089 -0.10(-0.95%)
Oct 04, 2016 10.29 10.37 9.985 10.06 40,016 -0.18(-1.79%)
Oct 03, 2016 10.38 10.50 10.19 10.24 50,864 -0.14(-1.39%)
Sep 30, 2016 10.42 10.53 10.31 10.38 81,817 +0.01(+0.08%)
Sep 29, 2016 10.54 10.54 10.37 10.38 69,961 -0.12(-1.14%)
Sep 28, 2016 10.41 10.61 10.41 10.50 59,417 +0.09(+0.84%)
Sep 27, 2016 10.42 10.42 10.26 10.41 67,737 -0.01(-0.08%)
Sep 26, 2016 10.74 10.79 10.41 10.42 40,522 -0.38(-3.48%)
Sep 23, 2016 10.70 10.94 10.61 10.79 99,771 +0.00(+0.00%)
Sep 22, 2016 10.70 10.82 10.67 10.79 97,408 +0.22(+2.04%)
Sep 21, 2016 10.53 10.59 10.38 10.58 91,479 +0.10(+0.92%)
Sep 20, 2016 10.62 10.62 10.46 10.48 32,163 -0.02(-0.23%)
Sep 19, 2016 10.59 10.69 10.43 10.50 49,692 +0.00(+0.00%)
Sep 16, 2016 10.74 10.90 10.49 10.50 177,333 -0.22(-2.01%)
Sep 15, 2016 10.50 10.74 10.48 10.72 40,484 +0.23(+2.21%)
Sep 14, 2016 10.53 10.54 10.34 10.49 38,457 -0.03(-0.30%)
Sep 13, 2016 10.82 10.82 10.46 10.52 62,165 -0.31(-2.88%)
Sep 12, 2016 10.64 10.88 10.62 10.83 61,451 +0.20(+1.88%)
Sep 09, 2016 11.29 11.29 10.62 10.63 70,450 -0.77(-6.73%)
Sep 08, 2016 11.52 11.52 11.34 11.40 28,451 -0.10(-0.90%)
Sep 07, 2016 11.43 11.60 11.39 11.50 59,624 +0.03(+0.28%)
Sep 06, 2016 11.77 11.77 11.43 11.47 59,181 -0.30(-2.58%)
Sep 02, 2016 11.42 11.78 11.78 11.78 63,420 +0.34(+3.01%)
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.