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

Myers Industries (NY: MYE )

15.35 -0.07 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 30, 2011 8.854 8.945 8.637 8.637 159,442 -0.22(-2.45%)
Dec 29, 2011 8.840 9.008 8.595 8.854 158,757 +0.04(+0.48%)
Dec 28, 2011 9.190 9.190 8.763 8.812 107,355 -0.42(-4.55%)
Dec 27, 2011 9.113 9.351 9.057 9.232 63,458 +0.05(+0.53%)
Dec 23, 2011 9.239 9.239 8.973 9.183 51,338 +0.06(+0.61%)
Dec 21, 2011 8.987 9.155 8.910 9.127 155,378 +0.09(+1.01%)
Dec 20, 2011 8.749 9.057 8.742 9.036 214,720 +0.46(+5.39%)
Dec 19, 2011 9.071 9.162 8.518 8.574 141,099 -0.43(-4.82%)
Dec 16, 2011 9.113 9.277 8.896 9.008 598,259 -0.08(-0.92%)
Dec 15, 2011 8.924 9.162 8.896 9.092 141,658 +0.34(+3.84%)
Dec 14, 2011 8.581 8.896 8.504 8.756 152,513 +0.08(+0.89%)
Dec 13, 2011 8.938 9.131 8.616 8.679 187,038 -0.15(-1.67%)
Dec 12, 2011 8.966 9.050 8.721 8.826 168,901 -0.31(-3.45%)
Dec 09, 2011 8.770 9.190 8.756 9.141 166,086 +0.41(+4.73%)
Dec 08, 2011 8.868 8.868 8.651 8.728 194,763 -0.25(-2.81%)
Dec 07, 2011 8.791 9.015 8.616 8.980 135,467 +0.13(+1.50%)
Dec 06, 2011 8.686 8.931 8.589 8.847 150,707 +0.13(+1.53%)
Dec 05, 2011 8.763 8.785 8.609 8.714 182,414 +0.10(+1.22%)
Dec 02, 2011 8.497 8.651 8.336 8.609 131,842 +0.27(+3.19%)
Dec 01, 2011 8.560 8.560 8.273 8.343 171,455 -0.24(-2.77%)
Nov 30, 2011 8.154 8.644 8.112 8.581 333,498 +0.78(+9.96%)
Nov 29, 2011 7.713 7.895 7.608 7.804 173,705 +0.13(+1.64%)
Nov 28, 2011 7.769 7.916 7.524 7.678 232,092 +0.17(+2.33%)
Nov 25, 2011 7.642 7.823 7.503 7.503 71,875 -0.17(-2.18%)
Nov 23, 2011 7.997 8.039 7.649 7.670 138,701 -0.42(-5.24%)
Nov 22, 2011 8.449 8.477 8.066 8.094 199,451 -0.35(-4.12%)
Nov 21, 2011 8.393 8.574 8.324 8.442 159,690 -0.13(-1.46%)
Nov 18, 2011 8.470 8.581 8.289 8.567 180,940 +0.09(+1.07%)
Nov 17, 2011 8.929 8.957 8.421 8.477 173,351 -0.47(-5.28%)
Nov 16, 2011 9.325 9.429 8.936 8.950 189,655 -0.48(-5.09%)
Nov 15, 2011 9.103 9.499 8.991 9.429 130,086 +0.27(+2.96%)
Nov 14, 2011 9.242 9.304 9.069 9.158 147,655 -0.10(-1.05%)
Nov 11, 2011 9.075 9.283 9.019 9.256 150,340 +0.28(+3.10%)
Nov 10, 2011 8.950 9.071 8.769 8.977 113,597 +0.17(+1.89%)
Nov 09, 2011 8.908 9.089 8.797 8.811 227,578 -0.36(-3.94%)
Nov 08, 2011 9.054 9.207 8.769 9.172 248,657 +0.17(+1.93%)
Nov 07, 2011 8.859 9.040 8.755 8.998 123,340 +0.08(+0.86%)
Nov 04, 2011 8.762 8.943 8.678 8.922 143,355 +0.08(+0.86%)
Nov 03, 2011 8.685 8.894 8.491 8.845 307,890 +0.25(+2.91%)
Nov 02, 2011 8.317 8.644 8.317 8.595 200,253 +0.46(+5.64%)
Nov 01, 2011 8.212 8.407 8.053 8.136 158,843 -0.36(-4.26%)
Oct 31, 2011 8.296 8.637 8.199 8.498 242,890 +0.09(+1.08%)
Oct 28, 2011 8.428 8.623 8.400 8.407 275,985 -0.08(-0.90%)
Oct 27, 2011 8.581 8.734 8.421 8.484 425,159 +0.15(+1.75%)
Oct 26, 2011 8.254 8.386 8.087 8.338 389,793 +0.22(+2.74%)
Oct 25, 2011 8.296 8.365 8.087 8.115 296,255 -0.26(-3.07%)
Oct 24, 2011 8.477 8.477 8.192 8.372 355,083 -0.02(-0.25%)
Oct 21, 2011 8.372 8.456 8.282 8.393 447,675 +0.15(+1.86%)
Oct 20, 2011 8.136 8.379 7.948 8.240 227,819 +0.15(+1.80%)
Oct 19, 2011 8.296 8.372 8.053 8.094 153,344 -0.23(-2.76%)
Oct 18, 2011 7.955 8.379 7.900 8.324 175,405 +0.40(+5.09%)
Oct 17, 2011 8.261 8.261 7.886 7.920 132,580 -0.40(-4.77%)
Oct 14, 2011 8.310 8.345 8.178 8.317 113,245 +0.14(+1.70%)
Oct 13, 2011 8.011 8.219 7.913 8.178 98,495 +0.07(+0.86%)
Oct 12, 2011 7.962 8.240 7.886 8.108 164,760 +0.24(+3.00%)
Oct 11, 2011 7.879 8.032 7.747 7.872 176,010 -0.11(-1.39%)
Oct 10, 2011 7.573 7.983 7.531 7.983 207,847 +0.59(+8.00%)
Oct 07, 2011 7.774 7.774 7.211 7.392 187,203 -0.34(-4.41%)
Oct 06, 2011 7.413 7.767 7.357 7.733 232,142 +0.30(+4.02%)
Oct 05, 2011 7.302 7.552 7.121 7.434 222,273 +0.13(+1.81%)
Oct 04, 2011 6.634 7.350 6.599 7.302 480,250 +0.65(+9.83%)
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.